ITUB Historical Prices

Summary

Key Stock Metrics

4.73

(March 4, 2025)

52-Week Low

8.31

(January 23, 2026)

52-Week High

8.71

(November 5, 2010)

All-Time High

8.29

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-05-20	5.11	5.11	4.84	4.86	16870225
2009-05-21	4.86	4.90	4.77	4.85	13331636
2009-05-22	4.90	4.99	4.78	4.95	21815337
2009-05-26	4.84	5.22	4.83	5.19	19583825
2009-05-27	5.24	5.37	5.14	5.16	24134409
2009-05-28	5.26	5.32	5.17	5.28	18617374
2009-05-29	5.40	5.43	5.26	5.31	21516513
2009-06-01	5.55	5.65	5.41	5.59	18385736
2009-06-02	5.54	5.64	5.47	5.56	24724790
2009-06-03	5.43	5.49	5.17	5.30	24081748
2009-06-04	5.28	5.49	5.25	5.44	14716749
2009-06-05	5.55	5.55	5.26	5.34	17554737
2009-06-08	5.28	5.44	5.21	5.37	11771557
2009-06-09	5.49	5.51	5.22	5.36	10041047
2009-06-10	5.48	5.48	5.21	5.35	14446414
2009-06-11	5.42	5.51	5.32	5.44	13906860
2009-06-12	5.36	5.52	5.35	5.51	15930430
2009-06-15	5.37	5.38	5.09	5.25	16334401
2009-06-16	5.30	5.37	5.15	5.18	16920445
2009-06-17	5.10	5.14	4.98	5.12	18731939
2009-06-18	5.11	5.18	5.02	5.05	13181913
2009-06-19	5.17	5.23	5.11	5.18	17433197
2009-06-22	5.01	5.09	4.89	4.90	23593023
2009-06-23	4.97	5.02	4.88	4.97	26413128
2009-06-24	4.95	5.07	4.95	5.03	27335101
2009-06-25	5.05	5.23	5.00	5.20	17522532
2009-06-26	5.22	5.36	5.21	5.30	17738229
2009-06-29	5.38	5.47	5.26	5.31	17823749
2009-06-30	5.38	5.40	5.20	5.24	21185824
2009-07-01	5.37	5.43	5.33	5.33	17200878
2009-07-02	5.24	5.31	5.19	5.19	11179501
2009-07-06	5.09	5.25	5.05	5.23	19079160
2009-07-07	5.23	5.23	5.03	5.04	18199597
2009-07-08	5.09	5.12	4.87	5.00	32190810
2009-07-09	5.08	5.12	4.95	5.03	10637221
2009-07-10	4.97	5.02	4.85	4.95	22199298
2009-07-13	4.94	5.06	4.85	5.04	19186247
2009-07-14	5.05	5.06	4.91	4.99	19709954
2009-07-15	5.13	5.36	5.08	5.34	25181231
2009-07-16	5.26	5.45	5.22	5.38	22770742
2009-07-17	5.40	5.44	5.34	5.39	19400800
2009-07-20	5.53	5.68	5.53	5.67	35522937
2009-07-21	5.74	5.76	5.58	5.67	18668997
2009-07-22	5.62	5.80	5.62	5.67	21440929
2009-07-23	5.72	6.03	5.72	5.94	26868479
2009-07-24	5.95	5.99	5.88	5.94	18913179
2009-07-27	5.98	6.02	5.91	5.99	20146978
2009-07-28	5.93	5.98	5.83	5.96	22098804
2009-07-29	5.87	5.90	5.75	5.81	14404198
2009-07-30	5.98	6.01	5.94	5.98	30097174
2009-07-31	5.96	6.01	5.88	5.92	22099997
2009-08-03	6.10	6.17	6.03	6.12	23075314
2009-08-04	6.08	6.25	6.06	6.21	32417018
2009-08-05	6.20	6.46	6.12	6.38	26552365
2009-08-06	6.38	6.40	6.13	6.25	16917806
2009-08-07	6.40	6.55	6.35	6.49	31693396
2009-08-10	6.42	6.51	6.35	6.46	15012986
2009-08-11	6.25	6.25	6.12	6.23	24644646
2009-08-12	6.18	6.22	6.12	6.18	24535596
2009-08-13	6.23	6.25	6.05	6.12	24985580
2009-08-14	6.15	6.18	5.87	5.96	22804022
2009-08-17	5.75	5.77	5.67	5.74	23283700
2009-08-18	5.81	6.06	5.79	6.03	28171454
2009-08-19	5.91	6.15	5.89	6.14	24913259
2009-08-20	6.13	6.24	6.12	6.21	18593881
2009-08-21	6.26	6.37	6.18	6.23	20938845
2009-08-24	6.28	6.39	6.20	6.22	24946005
2009-08-25	6.29	6.40	6.23	6.26	25717618
2009-08-26	6.19	6.35	6.15	6.33	17455264
2009-08-27	6.29	6.33	6.16	6.32	22409250
2009-08-28	6.33	6.38	6.21	6.24	15164956
2009-08-31	5.62	5.64	5.52	5.55	24132029
2009-09-01	5.62	5.69	5.36	5.38	32179304
2009-09-02	5.42	5.50	5.32	5.46	26492961
2009-09-03	5.50	5.53	5.39	5.47	19945715
2009-09-04	5.53	5.73	5.49	5.69	18878577
2009-09-08	5.81	5.82	5.74	5.78	20581020
2009-09-09	5.81	5.93	5.77	5.88	28867494
2009-09-10	5.85	5.95	5.81	5.93	25252194
2009-09-11	5.99	6.05	5.94	5.97	22467759
2009-09-14	5.90	6.03	5.89	6.03	17549331
2009-09-15	6.03	6.17	5.96	6.14	23374042
2009-09-16	6.21	6.29	6.14	6.29	26876600
2009-09-17	6.26	6.35	6.16	6.19	31499010
2009-09-18	6.23	6.30	6.21	6.22	24126985
2009-09-21	6.13	6.22	6.10	6.19	18575341
2009-09-22	6.24	6.36	6.20	6.30	21272755
2009-09-23	6.28	6.32	6.16	6.16	23813368
2009-09-24	6.22	6.27	5.97	6.07	23054109
2009-09-25	6.08	6.17	6.03	6.11	13798382
2009-09-28	6.16	6.29	6.14	6.27	15409115
2009-09-29	6.45	6.52	6.38	6.51	28545260
2009-09-30	6.64	6.79	6.47	6.67	40756546
2009-10-01	6.68	6.74	6.51	6.63	40024532
2009-10-02	6.57	6.74	6.53	6.68	33412420
2009-10-05	6.73	6.90	6.69	6.89	26884620
2009-10-06	6.98	7.06	6.71	6.81	39094909
2009-10-07	6.73	6.84	6.50	6.64	43875637
2009-10-08	6.68	6.85	6.63	6.77	35329411
2009-10-09	6.84	6.87	6.78	6.87	22150590
2009-10-12	6.84	6.99	6.84	6.95	11346419
2009-10-13	6.90	6.94	6.82	6.94	16391890
2009-10-14	7.08	7.23	7.05	7.22	22490844
2009-10-15	7.12	7.17	7.05	7.16	29966395
2009-10-16	7.02	7.10	6.93	7.07	34001801
2009-10-19	7.06	7.16	7.00	7.15	31206194
2009-10-20	6.94	6.95	6.56	6.91	65888630
2009-10-21	6.94	7.10	6.88	6.91	38831740
2009-10-22	6.95	7.16	6.83	7.11	22067707
2009-10-23	7.16	7.22	7.01	7.04	35335549
2009-10-26	7.04	7.24	6.85	6.94	28499506
2009-10-27	6.91	6.93	6.72	6.79	22404099
2009-10-28	6.70	6.80	6.22	6.24	58878804
2009-10-29	6.38	6.77	6.38	6.71	43108747
2009-10-30	6.81	6.84	6.26	6.34	55511902
2009-11-02	6.42	6.56	6.32	6.48	27005334
2009-11-03	6.43	6.80	6.39	6.75	36817098
2009-11-04	6.80	7.05	6.78	6.93	43803585
2009-11-05	6.90	7.16	6.90	7.16	31992552
2009-11-06	7.01	7.15	6.98	7.14	26045481
2009-11-09	7.20	7.44	7.19	7.41	30737679
2009-11-10	7.24	7.42	7.20	7.41	28510835
2009-11-11	7.43	7.48	7.25	7.35	21245529
2009-11-12	7.32	7.41	7.08	7.14	30655552
2009-11-13	7.12	7.43	7.08	7.40	33084172
2009-11-16	7.42	7.55	7.39	7.47	29061843
2009-11-17	7.43	7.53	7.28	7.53	23837347
2009-11-18	7.45	7.53	7.32	7.43	21670505
2009-11-19	7.33	7.35	7.10	7.24	30644123
2009-11-20	7.21	7.27	6.96	7.19	20269751
2009-11-23	7.33	7.45	7.27	7.33	21189946
2009-11-24	7.30	7.39	7.18	7.36	15908246
2009-11-25	7.41	7.60	7.36	7.53	26381988
2009-11-27	7.11	7.35	7.09	7.27	26622718
2009-11-30	7.32	7.41	7.21	7.37	31742210
2009-12-01	7.53	7.77	7.49	7.73	44618080
2009-12-02	7.72	7.89	7.68	7.84	33715577
2009-12-03	7.90	7.93	7.67	7.71	28114961
2009-12-04	7.90	7.93	7.59	7.71	24561427
2009-12-07	7.71	7.88	7.65	7.73	22014966
2009-12-08	7.63	7.67	7.49	7.59	29362974
2009-12-09	7.52	7.66	7.47	7.66	21762500
2009-12-10	7.66	7.72	7.59	7.69	14413004
2009-12-11	7.70	7.70	7.61	7.64	21315075
2009-12-14	7.75	7.76	7.52	7.57	26861362
2009-12-15	7.60	7.75	7.56	7.64	22838573
2009-12-16	7.68	7.73	7.54	7.62	17277715
2009-12-17	7.46	7.46	7.11	7.17	48393969
2009-12-18	7.16	7.26	7.10	7.14	29277312
2009-12-21	7.35	7.35	6.83	7.16	29568869
2009-12-22	7.26	7.27	7.14	7.18	23051400
2009-12-23	7.19	7.70	6.98	7.23	25745806
2009-12-24	7.26	7.31	7.16	7.24	5558076
2009-12-28	7.36	7.39	7.28	7.31	14136914
2009-12-29	7.37	7.47	7.35	7.39	16394477
2009-12-30	7.39	7.50	7.38	7.50	11072071
2009-12-31	7.52	7.60	7.44	7.56	10490590
2010-01-04	7.62	7.88	7.62	7.82	25055596
2010-01-05	7.82	7.85	7.73	7.84	20990186
2010-01-06	7.81	7.81	7.69	7.75	26585837
2010-01-07	7.69	7.71	7.55	7.58	32187587
2010-01-08	7.61	7.65	7.47	7.54	34721828
2010-01-11	7.59	7.59	7.31	7.44	35571377
2010-01-12	7.39	7.45	7.26	7.28	34707038
2010-01-13	7.45	7.47	7.22	7.28	27968887
2010-01-14	7.28	7.37	7.12	7.17	28540363
2010-01-15	7.21	7.24	6.95	6.99	45465066
2010-01-19	7.04	7.14	6.98	7.05	24938221
2010-01-20	6.90	6.92	6.63	6.80	43127745
2010-01-21	6.79	6.85	6.53	6.58	48831767
2010-01-22	6.56	6.67	6.41	6.50	37927758
2010-01-25	6.59	6.67	6.46	6.51	26410324
2010-01-26	6.40	6.60	6.30	6.47	32373008
2010-01-27	6.38	6.48	6.31	6.44	33030829
2010-01-28	6.52	6.56	6.32	6.47	36836569
2010-01-29	6.60	6.61	6.25	6.34	48450907
2010-02-01	6.44	6.66	6.41	6.66	30365197
2010-02-02	6.74	6.82	6.62	6.79	25539779
2010-02-03	6.74	6.74	6.58	6.64	21108977
2010-02-04	6.49	6.50	6.22	6.29	42708537
2010-02-05	6.26	6.33	5.91	6.15	68947862
2010-02-08	6.15	6.26	6.08	6.14	34560383
2010-02-09	6.38	6.56	6.32	6.50	51574845
2010-02-10	6.50	6.56	6.42	6.51	27506124
2010-02-11	6.44	6.70	6.39	6.67	24761237
2010-02-12	6.45	6.64	6.42	6.64	19846791
2010-02-16	6.81	6.81	6.65	6.76	12537808
2010-02-17	6.85	6.89	6.76	6.85	16757673
2010-02-18	6.78	6.95	6.76	6.90	16789035
2010-02-19	6.77	6.93	6.77	6.88	16419683
2010-02-22	6.84	6.91	6.71	6.73	15278607
2010-02-23	6.61	6.66	6.44	6.51	26618251
2010-02-24	6.55	6.58	6.44	6.46	27026101
2010-02-25	6.26	6.55	6.25	6.48	38682033
2010-02-26	6.49	6.63	6.42	6.61	23196991
2010-03-01	6.69	6.77	6.69	6.75	26576524
2010-03-02	6.83	6.91	6.80	6.87	25487524
2010-03-03	6.94	7.04	6.82	6.86	34813589
2010-03-04	6.93	6.96	6.79	6.87	19492314
2010-03-05	6.93	6.98	6.88	6.96	21582215
2010-03-08	6.98	7.02	6.89	6.91	20195721
2010-03-09	6.85	7.11	6.82	7.06	27846578
2010-03-10	7.06	7.20	7.03	7.08	24088798
2010-03-11	7.02	7.14	6.98	7.14	22407782
2010-03-12	7.20	7.20	7.01	7.05	20823195
2010-03-15	7.02	7.10	6.95	7.06	15591675
2010-03-16	7.06	7.14	7.02	7.10	25860436
2010-03-17	7.16	7.18	6.97	6.99	29813246
2010-03-18	6.95	6.97	6.80	6.89	23141252
2010-03-19	6.90	6.92	6.73	6.78	27219022
2010-03-22	6.71	6.93	6.69	6.91	23633356
2010-03-23	6.97	6.98	6.85	6.93	18395120
2010-03-24	6.80	6.88	6.71	6.73	23381400
2010-03-25	6.80	6.89	6.73	6.73	31789071
2010-03-26	6.76	6.84	6.72	6.81	33751843
2010-03-29	6.90	7.06	6.89	7.05	27743084
2010-03-30	7.09	7.12	7.03	7.10	26458920
2010-03-31	7.13	7.31	7.13	7.28	27639123
2010-04-01	7.35	7.45	7.28	7.42	29557592
2010-04-05	7.40	7.51	7.38	7.47	21867802
2010-04-06	7.38	7.48	7.36	7.41	23646462
2010-04-07	7.39	7.39	7.21	7.26	23828571
2010-04-08	7.22	7.52	7.19	7.48	27965747
2010-04-09	7.44	7.55	7.43	7.53	22465970
2010-04-12	7.55	7.55	7.45	7.46	14921224
2010-04-13	7.49	7.50	7.37	7.44	17648875
2010-04-14	7.45	7.58	7.43	7.45	38544199
2010-04-15	7.48	7.60	7.47	7.49	26781221
2010-04-16	7.43	7.45	7.15	7.24	34918371
2010-04-19	7.19	7.26	7.04	7.13	40211749
2010-04-20	7.21	7.25	7.11	7.20	15861604
2010-04-21	7.19	7.24	6.95	7.08	25829356
2010-04-22	7.08	7.16	6.96	7.13	22907017
2010-04-23	7.08	7.14	7.02	7.12	16968355
2010-04-26	7.16	7.21	7.09	7.12	14189697
2010-04-27	7.05	7.06	6.80	6.81	30717507
2010-04-28	6.96	7.00	6.79	6.97	28820031
2010-04-29	7.09	7.25	7.04	7.19	32584568
2010-04-30	7.21	7.35	7.15	7.18	30343572
2010-05-03	7.23	7.32	7.15	7.22	18596954
2010-05-04	7.07	7.09	6.87	6.88	35442984
2010-05-05	6.76	6.93	6.64	6.81	28701004
2010-05-06	6.70	6.84	6.08	6.53	56081432
2010-05-07	6.51	6.56	6.15	6.49	65387037
2010-05-10	6.97	7.07	6.89	7.05	37583219
2010-05-11	6.90	7.07	6.83	6.90	32495395
2010-05-12	6.98	7.03	6.88	6.92	20599030
2010-05-13	6.90	6.95	6.80	6.81	20327852
2010-05-14	6.69	6.72	6.51	6.62	27565414
2010-05-17	6.65	6.73	6.35	6.54	33193094
2010-05-18	6.70	6.81	6.33	6.37	45261603
2010-05-19	6.04	6.06	5.84	6.02	78827866
2010-05-20	5.84	5.99	5.68	5.81	63272067
2010-05-21	5.74	6.03	5.67	6.03	70575889
2010-05-24	5.98	6.06	5.76	5.78	61085368
2010-05-25	5.57	5.75	5.41	5.66	186758310
2010-05-26	5.86	5.96	5.71	5.84	148900420
2010-05-27	6.12	6.16	6.01	6.16	67903078
2010-05-28	6.09	6.15	6.01	6.10	37036553
2010-06-01	6.17	6.31	6.02	6.13	57717327
2010-06-02	6.16	6.38	6.12	6.38	49404651
2010-06-03	6.37	6.43	6.21	6.30	25456941
2010-06-04	6.17	6.19	6.01	6.04	36324027
2010-06-07	6.08	6.08	5.82	5.85	46873770
2010-06-08	5.87	6.07	5.79	6.06	43822078
2010-06-09	6.13	6.16	5.97	5.98	28011767
2010-06-10	6.16	6.33	6.15	6.31	31265847
2010-06-11	6.19	6.40	6.19	6.38	24141188
2010-06-14	6.49	6.49	6.27	6.29	26919823
2010-06-15	6.35	6.54	6.32	6.52	38126447
2010-06-16	6.42	6.58	6.38	6.53	35730298
2010-06-17	6.56	6.60	6.42	6.50	21298772
2010-06-18	6.49	6.60	6.48	6.53	22946416
2010-06-21	6.69	6.74	6.55	6.60	23937698
2010-06-22	6.62	6.69	6.48	6.50	27933325
2010-06-23	6.48	6.54	6.35	6.53	25339357
2010-06-24	6.49	6.49	6.29	6.35	27492434
2010-06-25	6.37	6.43	6.24	6.43	25639963
2010-06-28	6.45	6.49	6.34	6.42	21819670
2010-06-29	6.23	6.24	6.00	6.03	44894409
2010-06-30	6.10	6.18	5.94	5.96	36645607
2010-07-01	6.08	6.27	5.94	6.26	55047709
2010-07-02	6.28	6.40	6.21	6.36	30076133
2010-07-06	6.37	6.43	6.27	6.36	61652547
2010-07-07	6.39	6.82	6.39	6.80	83748989
2010-07-08	6.82	7.05	6.81	7.01	108136365
2010-07-09	6.99	7.17	6.95	7.12	40385754
2010-07-12	7.05	7.16	6.92	6.98	50938550
2010-07-13	7.06	7.12	7.01	7.06	56947478
2010-07-14	6.98	7.06	6.91	6.97	32179448
2010-07-15	6.97	7.01	6.81	6.92	40496725
2010-07-16	6.93	6.93	6.68	6.69	38962385
2010-07-19	6.74	6.87	6.71	6.82	31760967
2010-07-20	6.79	7.01	6.75	6.98	36346172
2010-07-21	7.02	7.04	6.84	6.89	36274834
2010-07-22	7.03	7.20	7.01	7.18	39295055
2010-07-23	7.13	7.26	7.12	7.26	27714833
2010-07-26	7.25	7.28	7.17	7.25	25297224
2010-07-27	7.29	7.35	7.22	7.24	33438198
2010-07-28	7.28	7.47	7.22	7.42	35214785
2010-07-29	7.45	7.49	7.28	7.38	26114363
2010-07-30	7.31	7.47	7.27	7.41	23622376
2010-08-02	7.52	7.57	7.46	7.55	22951106
2010-08-03	7.36	7.36	7.22	7.26	37761479
2010-08-04	7.26	7.28	7.08	7.16	41587705
2010-08-05	7.17	7.24	7.14	7.17	19742708
2010-08-06	7.15	7.27	7.14	7.23	23456709
2010-08-09	7.30	7.33	7.25	7.27	13656816
2010-08-10	7.19	7.28	7.15	7.23	14590306
2010-08-11	7.08	7.09	6.91	7.00	24039178
2010-08-12	6.90	7.06	6.89	7.05	16160623
2010-08-13	7.04	7.13	7.02	7.08	11986984
2010-08-16	7.07	7.17	7.05	7.17	15275054
2010-08-17	7.19	7.23	7.17	7.19	27086826
2010-08-18	7.20	7.22	7.13	7.21	21452052
2010-08-19	7.17	7.24	7.05	7.07	16909000
2010-08-20	7.03	7.09	6.98	7.09	14381548
2010-08-23	7.10	7.15	6.99	6.99	13445696
2010-08-24	6.91	6.92	6.79	6.89	22791195
2010-08-25	6.85	6.87	6.71	6.84	27914300
2010-08-26	6.90	6.91	6.70	6.72	19182924
2010-08-27	6.78	7.00	6.71	7.00	25537662
2010-08-30	6.97	6.99	6.86	6.89	15214249
2010-08-31	6.98	7.15	6.97	7.14	32307667
2010-09-01	7.24	7.34	7.19	7.25	43925422
2010-09-02	7.23	7.29	7.19	7.26	35504717
2010-09-03	7.36	7.39	7.21	7.23	29862598
2010-09-07	7.16	7.24	7.13	7.15	12671401
2010-09-08	7.19	7.26	7.18	7.21	18853260
2010-09-09	7.26	7.30	7.15	7.16	15161190
2010-09-10	7.20	7.22	7.15	7.17	10203029
2010-09-13	7.31	7.48	7.29	7.48	23442568
2010-09-14	7.53	7.66	7.49	7.61	30195740
2010-09-15	7.56	7.58	7.48	7.58	19442932
2010-09-16	7.56	7.57	7.50	7.54	11960143
2010-09-17	7.55	7.64	7.43	7.51	25728463
2010-09-20	7.53	7.57	7.48	7.53	21740531
2010-09-21	7.48	7.51	7.39	7.44	20857244
2010-09-22	7.53	7.63	7.49	7.55	22994854
2010-09-23	7.51	7.70	7.50	7.56	23904154
2010-09-24	7.56	7.65	7.47	7.53	35870376
2010-09-27	7.50	7.62	7.47	7.55	15533156
2010-09-28	7.59	7.71	7.55	7.71	19047287
2010-09-29	7.63	7.83	7.63	7.80	21127116
2010-09-30	7.90	8.01	7.85	8.01	26781057
2010-10-01	8.04	8.16	8.03	8.14	23667669
2010-10-04	8.08	8.11	8.03	8.10	20460604
2010-10-05	8.17	8.43	8.11	8.36	30822012
2010-10-06	8.35	8.40	8.24	8.27	28996887
2010-10-07	8.36	8.37	8.17	8.25	16677091
2010-10-08	8.28	8.52	8.28	8.47	18632978
2010-10-11	8.50	8.55	8.41	8.47	13559419
2010-10-12	8.46	8.48	8.36	8.48	12431259
2010-10-13	8.52	8.68	8.50	8.62	24929579
2010-10-14	8.57	8.61	8.39	8.46	33434837
2010-10-15	8.55	8.56	8.41	8.56	19312215
2010-10-18	8.41	8.66	8.41	8.65	20544983
2010-10-19	8.41	8.50	8.27	8.34	25225995
2010-10-20	8.36	8.59	8.36	8.50	14764983
2010-10-21	8.47	8.58	8.24	8.29	21891799
2010-10-22	8.39	8.44	8.30	8.33	19499831
2010-10-25	8.41	8.51	8.38	8.43	23939982
2010-10-26	8.39	8.39	8.31	8.36	20841404
2010-10-27	8.27	8.34	8.05	8.07	31215595
2010-10-28	8.14	8.18	8.05	8.08	30757896
2010-10-29	8.12	8.16	8.09	8.13	11885091
2010-11-01	8.21	8.33	8.20	8.30	20078973
2010-11-02	8.36	8.45	8.21	8.39	14220827
2010-11-03	8.36	8.45	8.31	8.40	32021167
2010-11-04	8.45	8.69	8.44	8.69	24988164
2010-11-05	8.63	8.71	8.58	8.69	16950464
2010-11-08	8.58	8.68	8.56	8.63	21484218
2010-11-09	8.60	8.64	8.27	8.31	35490723
2010-11-10	8.38	8.43	8.20	8.33	31159084
2010-11-11	8.25	8.28	8.18	8.25	19660456
2010-11-12	8.15	8.25	8.06	8.15	29517733
2010-11-15	8.17	8.27	8.10	8.18	9422586
2010-11-16	8.11	8.12	7.83	7.89	32273904
2010-11-17	7.93	8.04	7.92	7.96	24850465
2010-11-18	8.12	8.24	8.08	8.17	17447425
2010-11-19	8.15	8.23	8.01	8.17	16809160
2010-11-22	8.10	8.14	7.94	8.06	16213724
2010-11-23	7.92	7.92	7.69	7.74	33539221
2010-11-24	7.92	8.05	7.89	7.94	23942836
2010-11-26	7.76	7.83	7.70	7.74	14224804
2010-11-29	7.68	7.78	7.58	7.75	24345443
2010-11-30	7.67	7.80	7.52	7.72	32163534
2010-12-01	7.88	7.96	7.83	7.88	26195545
2010-12-02	7.91	8.01	7.89	8.01	19468006
2010-12-03	7.83	7.94	7.80	7.87	22935391
2010-12-06	7.79	7.82	7.73	7.79	20698119
2010-12-07	7.94	7.97	7.78	7.80	25582940
2010-12-08	7.79	7.80	7.59	7.68	21813646
2010-12-09	7.63	7.66	7.47	7.54	32113239
2010-12-10	7.50	7.57	7.44	7.57	20954365
2010-12-13	7.54	7.67	7.51	7.65	20711558
2010-12-14	7.53	7.67	7.51	7.67	22763545
2010-12-15	7.61	7.62	7.48	7.50	29116527
2010-12-16	7.50	7.54	7.46	7.53	20008018
2010-12-17	7.48	7.59	7.45	7.58	18122733
2010-12-20	7.60	7.61	7.45	7.45	18117224
2010-12-21	7.55	7.69	7.55	7.62	21012430
2010-12-22	7.61	7.79	7.59	7.79	19159263
2010-12-23	7.75	7.86	7.75	7.78	12530303
2010-12-27	7.72	7.79	7.69	7.70	9603891
2010-12-28	7.70	7.72	7.62	7.63	8363221
2010-12-29	7.73	7.92	7.72	7.91	11893220
2010-12-30	7.95	8.01	7.90	7.95	16259264
2010-12-31	8.00	8.03	7.87	7.95	9043826
2011-01-03	8.08	8.15	8.03	8.12	18772021
2011-01-04	8.12	8.14	7.97	8.08	17964118
2011-01-05	8.06	8.20	8.03	8.09	20929276
2011-01-06	8.00	8.04	7.85	7.85	18500905
2011-01-07	7.89	7.91	7.63	7.65	29755825
2011-01-10	7.59	7.74	7.49	7.72	26186622
2011-01-11	7.80	7.86	7.76	7.85	20500418
2011-01-12	7.92	8.06	7.87	8.03	21777409
2011-01-13	8.03	8.09	7.90	7.93	19318866
2011-01-14	7.89	7.93	7.81	7.88	19463318
2011-01-18	7.80	7.81	7.70	7.77	23053303
2011-01-19	7.72	7.73	7.62	7.64	29143221
2011-01-20	7.57	7.57	7.37	7.38	50609483
2011-01-21	7.47	7.52	7.39	7.40	30794806
2011-01-24	7.45	7.52	7.40	7.52	15032869
2011-01-25	7.49	7.52	7.37	7.44	12109505
2011-01-26	7.50	7.51	7.39	7.39	19080844
2011-01-27	7.43	7.43	7.15	7.31	41724839
2011-01-28	7.32	7.33	7.02	7.21	48644666
2011-01-31	7.22	7.29	7.09	7.12	35462096
2011-02-01	7.20	7.33	7.19	7.31	32195898
2011-02-02	7.35	7.36	7.15	7.18	20745858
2011-02-03	7.17	7.18	7.04	7.04	29789672
2011-02-04	6.96	6.98	6.82	6.89	29152853
2011-02-07	6.87	6.98	6.85	6.95	17704393
2011-02-08	7.19	7.24	7.10	7.20	33569433
2011-02-09	7.09	7.12	7.00	7.03	29171017
2011-02-10	7.03	7.05	6.93	6.99	44297015
2011-02-11	7.00	7.27	6.93	7.25	35359795
2011-02-14	7.21	7.35	7.17	7.28	18286750
2011-02-15	7.26	7.46	7.26	7.42	36701358
2011-02-16	7.52	7.58	7.47	7.56	25612416
2011-02-17	7.57	7.72	7.53	7.66	20749424
2011-02-18	7.59	7.71	7.58	7.68	21415893
2011-02-22	7.49	7.53	7.22	7.26	43042274
2011-02-23	7.25	7.36	7.19	7.35	25483911
2011-02-24	7.41	7.46	7.19	7.29	53274986
2011-02-25	7.33	7.33	7.15	7.30	33357955
2011-02-28	7.31	7.43	7.30	7.36	28364238
2011-03-01	7.40	7.42	7.22	7.23	26317314
2011-03-02	7.23	7.34	7.21	7.27	22379837
2011-03-03	7.37	7.56	7.32	7.55	33953823
2011-03-04	7.55	7.63	7.45	7.57	23942254
2011-03-07	7.55	7.55	7.16	7.33	18899461
2011-03-08	7.33	7.41	7.28	7.29	20233438
2011-03-09	7.26	7.38	7.23	7.31	24299047
2011-03-10	7.07	7.15	7.01	7.03	32276169
2011-03-11	6.99	7.14	6.97	7.13	22299024
2011-03-14	7.11	7.27	7.09	7.27	17288690
2011-03-15	7.01	7.29	6.99	7.27	27495666
2011-03-16	7.27	7.28	6.95	7.05	30638189
2011-03-17	7.14	7.16	6.95	6.99	21807226
2011-03-18	7.11	7.23	7.10	7.19	30265958
2011-03-21	7.28	7.30	7.22	7.25	27178284
2011-03-22	7.27	7.53	7.26	7.52	34662192
2011-03-23	7.48	7.51	7.42	7.44	23438328
2011-03-24	7.48	7.56	7.42	7.50	27980656
2011-03-25	7.47	7.49	7.41	7.45	18125485
2011-03-28	7.45	7.54	7.42	7.46	17604965
2011-03-29	7.45	7.49	7.37	7.46	16087454
2011-03-30	7.51	7.71	7.48	7.68	25712548
2011-03-31	7.84	7.99	7.81	7.96	44255464
2011-04-01	8.10	8.15	8.00	8.03	42360509
2011-04-04	8.01	8.04	7.92	8.00	20041620
2011-04-05	7.96	8.07	7.91	8.01	21776996
2011-04-06	8.05	8.08	7.95	7.97	15776277
2011-04-07	8.06	8.12	8.01	8.09	27452881
2011-04-08	8.09	8.09	7.94	8.02	18195685
2011-04-11	8.02	8.03	7.86	7.90	16826358
2011-04-12	7.81	7.86	7.73	7.82	18557801
2011-04-13	7.87	7.89	7.76	7.84	16496152
2011-04-14	7.82	7.88	7.74	7.79	15409070
2011-04-15	7.82	7.86	7.73	7.80	14850269
2011-04-18	7.61	7.75	7.58	7.68	17496075
2011-04-19	7.79	7.93	7.79	7.91	16801023
2011-04-20	8.01	8.07	7.95	8.02	24125122
2011-04-21	8.05	8.09	7.96	8.03	14025749
2011-04-25	8.03	8.08	7.98	8.06	19348605
2011-04-26	8.08	8.16	8.04	8.13	17720937
2011-04-27	8.17	8.18	7.93	8.07	22931188
2011-04-28	7.90	7.93	7.67	7.77	32297013
2011-04-29	7.79	7.89	7.75	7.86	24038867
2011-05-02	7.92	7.96	7.74	7.79	14470092
2011-05-03	7.61	7.63	7.43	7.52	40129889
2011-05-04	7.53	7.54	7.34	7.36	33869783
2011-05-05	7.34	7.46	7.27	7.35	32380620
2011-05-06	7.54	7.59	7.46	7.55	36408836
2011-05-09	7.56	7.60	7.40	7.59	27119726
2011-05-10	7.64	7.79	7.60	7.78	26507022
2011-05-11	7.68	7.68	7.54	7.58	29571949
2011-05-12	7.54	7.60	7.48	7.55	42008812
2011-05-13	7.48	7.51	7.29	7.35	19973183
2011-05-16	7.30	7.45	7.24	7.25	23136176
2011-05-17	7.14	7.34	7.10	7.32	28444051
2011-05-18	7.31	7.39	7.21	7.25	20624636
2011-05-19	7.28	7.31	7.15	7.21	23028426
2011-05-20	7.19	7.23	7.11	7.14	21835331
2011-05-23	7.01	7.12	6.93	7.05	25106383
2011-05-24	7.14	7.23	7.10	7.21	25454410
2011-05-25	7.17	7.20	7.10	7.14	20864905
2011-05-26	7.21	7.41	7.17	7.41	40255186
2011-05-27	7.45	7.54	7.43	7.46	27455892
2011-05-31	7.59	7.59	7.46	7.56	46036289
2011-06-01	7.58	7.59	7.39	7.40	35111361
2011-06-02	7.42	7.54	7.34	7.50	25973228
2011-06-03	7.45	7.68	7.43	7.57	40357931
2011-06-06	7.49	7.53	7.34	7.38	24473161
2011-06-07	7.49	7.57	7.47	7.47	27319315
2011-06-08	7.47	7.50	7.38	7.43	23321299
2011-06-09	7.42	7.44	7.31	7.37	26078747
2011-06-10	7.31	7.33	7.22	7.29	23103491
2011-06-13	7.30	7.40	7.28	7.33	20864079
2011-06-14	7.36	7.44	7.34	7.41	17667542
2011-06-15	7.33	7.49	7.32	7.47	54870877
2011-06-16	7.38	7.43	7.22	7.32	25526910
2011-06-17	7.34	7.38	7.24	7.29	25592557
2011-06-20	7.31	7.37	7.27	7.36	21056522
2011-06-21	7.36	7.39	7.31	7.33	20614641
2011-06-22	7.31	7.51	7.30	7.40	38975605
2011-06-23	7.25	7.34	7.21	7.32	30847517
2011-06-24	7.35	7.36	7.25	7.28	20966428
2011-06-27	7.28	7.37	7.24	7.34	22163041
2011-06-28	7.35	7.64	7.33	7.59	35260618
2011-06-29	7.65	7.78	7.62	7.75	35594291
2011-06-30	7.80	7.83	7.74	7.80	24171719
2011-07-01	7.73	7.90	7.70	7.85	21311663
2011-07-05	7.87	7.87	7.79	7.84	19394188
2011-07-06	7.77	7.85	7.70	7.74	20156723
2011-07-07	7.79	7.82	7.60	7.61	32499075
2011-07-08	7.51	7.56	7.41	7.47	27454466
2011-07-11	7.28	7.29	7.04	7.05	49651669
2011-07-12	7.13	7.13	6.89	6.90	65238230
2011-07-13	6.97	7.11	6.88	6.92	55411887
2011-07-14	6.94	6.94	6.61	6.67	68067471
2011-07-15	6.83	6.85	6.70	6.77	45243145
2011-07-18	6.62	6.70	6.56	6.65	41925264
2011-07-19	6.73	6.88	6.73	6.84	37878180
2011-07-20	6.92	6.99	6.84	6.93	42742678
2011-07-21	7.00	7.15	7.00	7.07	48036222
2011-07-22	7.13	7.13	7.05	7.07	38023107
2011-07-25	6.95	7.03	6.90	6.98	29841371
2011-07-26	6.90	6.94	6.83	6.86	26241037
2011-07-27	6.76	6.76	6.60	6.64	57947668
2011-07-28	6.64	6.75	6.60	6.65	25793945
2011-07-29	6.60	6.76	6.53	6.74	33211587
2011-08-01	6.86	6.86	6.61	6.73	36394899
2011-08-02	6.49	6.54	6.21	6.27	88047994
2011-08-03	6.26	6.36	6.09	6.21	69352278
2011-08-04	5.99	6.04	5.77	5.87	70897650
2011-08-05	6.10	6.13	5.65	5.92	70186872
2011-08-08	5.58	5.64	5.19	5.32	82563918
2011-08-09	5.39	5.69	5.28	5.67	84731118
2011-08-10	5.54	5.63	5.35	5.41	85311950
2011-08-11	5.50	5.65	5.39	5.58	55374579
2011-08-12	5.65	5.76	5.58	5.74	39915937
2011-08-15	5.84	5.92	5.81	5.90	44166323
2011-08-16	5.82	5.85	5.69	5.82	42612583
2011-08-17	5.88	6.01	5.85	5.99	48476165
2011-08-18	5.73	5.74	5.54	5.67	68211786
2011-08-19	5.60	5.72	5.48	5.50	48962902
2011-08-22	5.63	5.63	5.41	5.45	48852571
2011-08-23	5.38	5.48	5.23	5.46	54923553
2011-08-24	5.43	5.52	5.28	5.41	49101910
2011-08-25	5.55	5.58	5.39	5.45	40731768
2011-08-26	5.45	5.65	5.35	5.61	39228507
2011-08-29	5.75	5.80	5.68	5.79	27419521
2011-08-30	5.74	5.93	5.72	5.90	30943869
2011-08-31	5.97	6.08	5.94	6.01	47836039
2011-09-01	6.21	6.47	6.19	6.36	115823033
2011-09-02	6.16	6.22	5.99	6.06	56156027
2011-09-06	5.69	5.86	5.61	5.86	48446374
2011-09-07	5.95	6.02	5.86	6.01	22664252
2011-09-08	5.94	6.02	5.89	5.94	30246826
2011-09-09	5.74	5.75	5.56	5.66	38305602
2011-09-12	5.52	5.57	5.28	5.47	43912727
2011-09-13	5.52	5.52	5.33	5.42	32915175
2011-09-14	5.45	5.53	5.25	5.47	44998382
2011-09-15	5.60	5.66	5.53	5.62	28248804
2011-09-16	5.66	5.69	5.54	5.64	32318670
2011-09-19	5.39	5.46	5.33	5.42	43333716
2011-09-20	5.39	5.49	5.35	5.38	32460037
2011-09-21	5.30	5.37	5.14	5.14	50532353
2011-09-22	4.87	5.02	4.79	4.86	64933279
2011-09-23	4.86	5.02	4.84	4.97	45518810
2011-09-26	5.03	5.13	4.83	5.12	39490917
2011-09-27	5.28	5.48	5.28	5.38	81864370
2011-09-28	5.36	5.52	5.25	5.25	57307161
2011-09-29	5.37	5.47	5.22	5.33	54451746
2011-09-30	5.22	5.28	5.06	5.14	63564313
2011-10-03	5.11	5.15	4.99	5.02	48199068
2011-10-04	4.96	5.05	4.81	5.04	64985330
2011-10-05	5.07	5.25	5.02	5.21	42865343
2011-10-06	5.33	5.50	5.30	5.50	48709851
2011-10-07	5.57	5.64	5.34	5.39	47645868
2011-10-10	5.58	5.78	5.56	5.69	37885518
2011-10-11	5.68	5.85	5.63	5.78	36351984
2011-10-12	5.72	6.09	5.72	5.96	41911054
2011-10-13	5.90	5.90	5.74	5.88	31028417
2011-10-14	5.96	6.04	5.87	6.00	34182716
2011-10-17	5.90	5.93	5.81	5.82	28992929
2011-10-18	5.83	5.97	5.72	5.92	42257596
2011-10-19	5.89	5.98	5.83	5.94	52156262
2011-10-20	5.92	5.95	5.69	5.86	38114463
2011-10-21	5.92	6.06	5.91	6.01	42693557
2011-10-24	6.02	6.29	6.01	6.26	34823042
2011-10-25	6.16	6.18	5.97	6.02	45919167
2011-10-26	6.11	6.17	5.98	6.16	43983020
2011-10-27	6.50	6.65	6.37	6.59	66079976
2011-10-28	6.46	6.60	6.45	6.54	48722546
2011-10-31	6.42	6.51	6.33	6.33	35695938
2011-11-01	5.97	6.18	5.88	6.10	72721511
2011-11-02	6.30	6.35	6.20	6.27	36747821
2011-11-03	6.31	6.33	6.14	6.22	58592443
2011-11-04	6.15	6.22	6.04	6.19	32758660
2011-11-07	6.25	6.26	6.12	6.14	43323574
2011-11-08	6.16	6.24	6.10	6.22	33836592
2011-11-09	5.97	6.04	5.83	5.85	61276154
2011-11-10	6.04	6.05	5.84	5.89	44804295
2011-11-11	5.98	6.08	5.96	6.05	22349214
2011-11-14	6.07	6.11	5.97	5.99	22645381
2011-11-15	5.95	6.03	5.87	5.97	14312270
2011-11-16	5.92	6.02	5.87	5.88	30969227
2011-11-17	5.91	5.93	5.69	5.75	40023061
2011-11-18	5.77	5.77	5.59	5.63	47332484
2011-11-21	5.51	5.56	5.43	5.49	36459668
2011-11-22	5.45	5.53	5.35	5.43	45707630
2011-11-23	5.32	5.34	5.20	5.24	33302385
2011-11-25	5.17	5.28	5.16	5.21	19307564
2011-11-28	5.41	5.46	5.36	5.45	28124591
2011-11-29	5.45	5.54	5.39	5.41	19308005
2011-11-30	5.86	5.94	5.76	5.89	65709982
2011-12-01	6.01	6.19	5.98	6.08	50493136
2011-12-02	6.23	6.28	6.05	6.08	34026649
2011-12-05	6.29	6.35	6.24	6.31	44310001
2011-12-06	6.20	6.28	6.14	6.24	31041866
2011-12-07	6.22	6.32	6.19	6.27	31593598
2011-12-08	6.19	6.26	6.09	6.10	25108844
2011-12-09	6.14	6.36	6.14	6.32	30023895
2011-12-12	6.12	6.13	6.00	6.10	28001617
2011-12-13	6.08	6.11	5.93	5.99	27392882
2011-12-14	5.97	6.00	5.88	5.92	30872785
2011-12-15	6.01	6.03	5.85	5.85	29487814
2011-12-16	5.94	5.97	5.84	5.94	31105119
2011-12-19	5.90	5.93	5.80	5.82	26658541
2011-12-20	6.03	6.12	5.99	6.01	31482028
2011-12-21	6.04	6.06	5.95	6.04	25395178
2011-12-22	6.04	6.21	6.03	6.19	35260330
2011-12-23	6.20	6.21	6.14	6.18	23970400
2011-12-27	6.14	6.17	6.10	6.15	17686142
2011-12-28	6.10	6.10	5.96	5.98	18418980
2011-12-29	5.96	6.08	5.94	6.07	15816820
2011-12-30	6.06	6.15	6.04	6.14	13792970
2012-01-03	6.21	6.32	6.19	6.28	25698706
2012-01-04	6.26	6.38	6.25	6.29	20761041
2012-01-05	6.23	6.28	6.13	6.23	14580087
2012-01-06	6.27	6.27	6.17	6.22	10324231
2012-01-09	6.30	6.37	6.24	6.37	25415830
2012-01-10	6.48	6.58	6.48	6.52	31248748
2012-01-11	6.48	6.58	6.47	6.57	13953986
2012-01-12	6.61	6.64	6.54	6.62	19847288
2012-01-13	6.50	6.60	6.47	6.57	35884171
2012-01-17	6.67	6.71	6.64	6.66	35913266
2012-01-18	6.68	6.91	6.67	6.90	29827924
2012-01-19	6.86	6.95	6.86	6.95	33614599
2012-01-20	6.94	6.99	6.87	6.99	20460166
2012-01-23	6.87	6.93	6.82	6.89	24084412
2012-01-24	6.72	6.76	6.68	6.73	36196004
2012-01-25	6.69	6.96	6.67	6.91	29850599
2012-01-26	6.91	6.99	6.83	6.88	30924140
2012-01-27	6.81	6.95	6.77	6.89	37794324
2012-01-30	6.64	6.74	6.58	6.72	25002136
2012-01-31	6.66	6.71	6.58	6.61	37696857
2012-02-01	6.63	6.84	6.63	6.79	46725732
2012-02-02	6.81	6.89	6.75	6.86	22793994
2012-02-03	6.91	6.94	6.81	6.90	20916534
2012-02-06	6.85	6.92	6.83	6.92	19766376
2012-02-07	6.95	7.01	6.78	7.00	31129710
2012-02-08	7.10	7.15	7.07	7.13	33648718
2012-02-09	7.10	7.12	7.05	7.09	29095155
2012-02-10	6.99	7.05	6.96	7.02	15148261
2012-02-13	7.10	7.23	7.08	7.20	23641821
2012-02-14	7.12	7.16	7.06	7.11	19468601
2012-02-15	7.14	7.16	6.93	6.95	34530221
2012-02-16	6.86	7.04	6.83	7.04	22989502
2012-02-17	7.02	7.10	6.99	7.09	17158098
2012-02-21	7.17	7.17	7.06	7.11	10762878
2012-02-22	7.21	7.21	6.99	7.02	22974563
2012-02-23	6.99	7.02	6.92	6.98	17053472
2012-02-24	7.00	7.06	6.91	6.99	15194910
2012-02-27	6.90	6.94	6.85	6.90	17666721
2012-02-28	6.98	7.12	6.97	7.11	27196866
2012-02-29	7.11	7.19	6.97	6.97	36824834
2012-03-01	7.04	7.22	7.02	7.18	25548687
2012-03-02	7.14	7.28	7.14	7.18	20898596
2012-03-05	7.13	7.16	7.00	7.04	20641904
2012-03-06	6.88	6.89	6.69	6.74	36823264
2012-03-07	6.76	6.86	6.73	6.83	23527783
2012-03-08	6.92	7.13	6.92	7.12	59067208
2012-03-09	7.09	7.20	7.04	7.10	68356017
2012-03-12	7.00	7.02	6.86	6.91	34450030
2012-03-13	6.94	7.09	6.94	7.05	41454696
2012-03-14	7.00	7.05	6.95	7.02	27588764
2012-03-15	7.00	7.09	6.95	7.08	23904825
2012-03-16	7.08	7.15	7.08	7.10	32801408
2012-03-19	7.06	7.13	7.03	7.05	31700652
2012-03-20	6.92	6.92	6.86	6.89	34021879
2012-03-21	6.87	6.92	6.80	6.86	23821111
2012-03-22	6.78	6.78	6.62	6.66	30863755
2012-03-23	6.65	6.70	6.60	6.65	29790098
2012-03-26	6.70	6.76	6.67	6.75	22002197
2012-03-27	6.73	6.85	6.72	6.75	24786722
2012-03-28	6.69	6.70	6.50	6.56	32943123
2012-03-29	6.47	6.48	6.34	6.46	36504252
2012-03-30	6.51	6.51	6.29	6.35	47768727
2012-04-02	6.34	6.44	6.29	6.41	43401762
2012-04-03	6.42	6.46	6.28	6.34	33055900
2012-04-04	6.24	6.28	6.11	6.11	42523564
2012-04-05	6.04	6.10	5.95	5.99	52128973
2012-04-09	5.90	5.94	5.86	5.91	34592733
2012-04-10	5.95	6.00	5.64	5.74	67300288
2012-04-11	5.82	5.88	5.75	5.77	35851876
2012-04-12	5.77	5.93	5.74	5.93	25736661
2012-04-13	5.89	5.89	5.70	5.72	26339534
2012-04-16	5.76	5.78	5.64	5.68	32100225
2012-04-17	5.73	5.74	5.61	5.63	35954451
2012-04-18	5.50	5.64	5.48	5.54	37546958
2012-04-19	5.50	5.57	5.46	5.55	34784977
2012-04-20	5.68	5.77	5.67	5.69	39407692
2012-04-23	5.56	5.63	5.49	5.59	43112490
2012-04-24	5.62	5.68	5.50	5.54	33942084
2012-04-25	5.32	5.36	5.19	5.22	103776657
2012-04-26	5.14	5.23	5.11	5.21	67749571
2012-04-27	5.26	5.26	5.19	5.22	31832653
2012-04-30	5.27	5.27	5.15	5.19	37301690
2012-05-01	5.21	5.27	5.17	5.19	31424654
2012-05-02	5.16	5.22	5.02	5.05	64829206
2012-05-03	5.00	5.08	4.93	5.04	61982002
2012-05-04	5.09	5.13	4.87	4.92	96973682
2012-05-07	4.91	4.98	4.87	4.97	47871235
2012-05-08	4.92	4.97	4.85	4.97	50912864
2012-05-09	4.84	4.87	4.77	4.84	50295836
2012-05-10	4.96	4.96	4.82	4.85	46845956
2012-05-11	4.84	4.98	4.81	4.88	45279096
2012-05-14	4.75	4.84	4.68	4.71	30308460
2012-05-15	4.75	4.82	4.68	4.69	33287963
2012-05-16	4.80	4.80	4.57	4.60	37175788
2012-05-17	4.57	4.61	4.40	4.43	40474781
2012-05-18	4.49	4.53	4.39	4.43	41516606
2012-05-21	4.43	4.65	4.43	4.65	48554925
2012-05-22	4.65	4.69	4.51	4.56	42279191
2012-05-23	4.53	4.62	4.35	4.60	48051403
2012-05-24	4.59	4.62	4.48	4.57	31107841
2012-05-25	4.64	4.76	4.59	4.72	43705091
2012-05-29	4.76	4.78	4.66	4.73	34117661
2012-05-30	4.56	4.64	4.56	4.59	42634860
2012-05-31	4.59	4.80	4.57	4.79	60531895
2012-06-01	4.68	4.79	4.61	4.62	40785965
2012-06-04	4.62	4.68	4.55	4.56	28216198
2012-06-05	4.61	4.65	4.53	4.56	25170077
2012-06-06	4.52	4.72	4.50	4.72	40618345
2012-06-07	4.79	4.91	4.77	4.81	32906442
2012-06-08	4.73	4.76	4.68	4.69	31483294
2012-06-11	4.78	4.79	4.65	4.66	21631158
2012-06-12	4.68	4.73	4.67	4.72	34339913
2012-06-13	4.67	4.79	4.66	4.70	33414075
2012-06-14	4.70	4.77	4.66	4.73	30648642
2012-06-15	4.77	4.85	4.75	4.85	24154540
2012-06-18	4.76	4.85	4.74	4.81	22872650
2012-06-19	4.84	4.99	4.82	4.99	34160887
2012-06-20	4.92	4.94	4.79	4.89	32892953
2012-06-21	4.85	4.87	4.66	4.66	20517985
2012-06-22	4.67	4.67	4.49	4.53	32973734
2012-06-25	4.44	4.47	4.34	4.35	32846893
2012-06-26	4.36	4.38	4.27	4.34	41834230
2012-06-27	4.33	4.43	4.28	4.38	23299076
2012-06-28	4.31	4.34	4.25	4.34	19490196
2012-06-29	4.52	4.62	4.50	4.61	29974730
2012-07-02	4.65	4.70	4.60	4.69	25266101
2012-07-03	4.75	4.85	4.70	4.83	19231407
2012-07-05	4.74	4.89	4.70	4.80	38742932
2012-07-06	4.65	4.75	4.65	4.74	32779639
2012-07-09	4.69	4.73	4.66	4.71	17131307
2012-07-10	4.76	4.76	4.54	4.57	44588781
2012-07-11	4.59	4.68	4.49	4.57	45208293
2012-07-12	4.49	4.60	4.45	4.57	35367098
2012-07-13	4.63	4.69	4.60	4.66	29463357
2012-07-16	4.69	4.76	4.64	4.72	40206078
2012-07-17	4.75	4.78	4.66	4.74	23775905
2012-07-18	4.68	4.83	4.67	4.82	20580311
2012-07-19	4.86	4.95	4.84	4.94	31041590
2012-07-20	4.89	4.94	4.87	4.89	29389805
2012-07-23	4.71	4.73	4.63	4.71	32033939
2012-07-24	4.90	4.93	4.84	4.89	55157612
2012-07-25	4.92	4.97	4.86	4.91	48425861
2012-07-26	5.03	5.14	4.99	5.12	50046201
2012-07-27	5.17	5.36	5.13	5.30	59107933
2012-07-30	5.25	5.42	5.25	5.39	45417178
2012-07-31	5.32	5.38	5.18	5.23	50756048
2012-08-01	5.27	5.30	5.13	5.21	31605934
2012-08-02	5.11	5.17	5.04	5.05	46535591
2012-08-03	5.24	5.34	5.21	5.28	29660117
2012-08-06	5.30	5.45	5.28	5.39	27445797
2012-08-07	5.44	5.51	5.43	5.46	50965229
2012-08-08	5.44	5.61	5.41	5.60	54015936
2012-08-09	5.53	5.59	5.51	5.55	27232301
2012-08-10	5.51	5.65	5.47	5.64	32499281
2012-08-13	5.54	5.63	5.52	5.59	22639788
2012-08-14	5.56	5.62	5.49	5.51	29106522
2012-08-15	5.52	5.60	5.50	5.55	24255018
2012-08-16	5.60	5.70	5.56	5.68	28804773
2012-08-17	5.69	5.76	5.67	5.71	23067785
2012-08-20	5.73	5.74	5.61	5.67	25588009
2012-08-21	5.65	5.72	5.58	5.62	23255679
2012-08-22	5.62	5.66	5.53	5.65	27279200
2012-08-23	5.58	5.59	5.50	5.57	28510123
2012-08-24	5.53	5.62	5.53	5.58	28937103
2012-08-27	5.52	5.54	5.43	5.47	18023878
2012-08-28	5.43	5.47	5.40	5.44	15808288
2012-08-29	5.44	5.45	5.27	5.31	28127455
2012-08-30	5.22	5.29	5.21	5.29	24027568
2012-08-31	5.28	5.35	5.22	5.23	30812706
2012-09-04	5.22	5.23	5.11	5.12	23828317
2012-09-05	5.11	5.16	5.08	5.15	30081466
2012-09-06	5.18	5.34	5.18	5.32	26327981
2012-09-07	5.31	5.57	5.31	5.49	26286383
2012-09-10	5.43	5.46	5.36	5.38	25359076
2012-09-11	5.41	5.46	5.40	5.43	19207512
2012-09-12	5.47	5.59	5.47	5.54	29616941
2012-09-13	5.51	5.74	5.50	5.73	40090390
2012-09-14	5.75	5.90	5.74	5.77	48677673
2012-09-17	5.79	5.79	5.65	5.68	38903872
2012-09-18	5.69	5.69	5.55	5.60	25415865
2012-09-19	5.56	5.66	5.54	5.58	24390393
2012-09-20	5.54	5.56	5.49	5.54	23404510
2012-09-21	5.59	5.63	5.52	5.53	26900746
2012-09-24	5.57	5.62	5.53	5.56	19215323
2012-09-25	5.42	5.44	5.21	5.22	63047312
2012-09-26	5.20	5.21	5.09	5.21	37073805
2012-09-27	5.23	5.25	5.11	5.18	27754284
2012-09-28	5.01	5.06	4.98	5.06	35384398
2012-10-01	5.03	5.14	5.03	5.10	23750393
2012-10-02	5.15	5.16	5.07	5.09	18890526
2012-10-03	5.07	5.08	5.01	5.03	17475890
2012-10-04	5.03	5.06	4.96	5.06	33145850
2012-10-05	5.11	5.14	5.02	5.04	19900196
2012-10-08	5.00	5.10	4.96	5.08	20212756
2012-10-09	4.99	4.99	4.89	4.92	27836319
2012-10-10	4.94	4.95	4.78	4.80	30830214
2012-10-11	4.84	4.91	4.82	4.84	36691679
2012-10-12	4.83	4.90	4.78	4.81	19047596
2012-10-15	4.84	4.88	4.82	4.85	24545952
2012-10-16	4.92	4.94	4.83	4.88	28981846
2012-10-17	4.89	4.91	4.77	4.90	31206973
2012-10-18	4.92	4.92	4.82	4.89	28962194
2012-10-19	4.87	4.88	4.78	4.81	30646641
2012-10-22	4.79	4.87	4.78	4.82	29140051
2012-10-23	4.72	4.73	4.61	4.64	74900926
2012-10-24	4.73	4.86	4.72	4.79	32996598
2012-10-25	4.96	4.99	4.87	4.88	39623686
2012-10-26	4.87	4.89	4.83	4.85	25273421
2012-10-31	4.87	4.88	4.80	4.83	17951413
2012-11-01	4.89	5.06	4.88	5.03	30150766
2012-11-02	5.38	5.38	5.00	5.06	23028533
2012-11-05	5.04	5.06	4.99	5.02	20865707
2012-11-06	5.06	5.12	5.02	5.08	21915581
2012-11-07	5.03	5.03	4.93	4.96	32356310
2012-11-08	4.96	5.02	4.81	4.84	37638884
2012-11-09	4.82	4.88	4.79	4.81	30146339
2012-11-12	4.80	4.84	4.78	4.83	13501629
2012-11-13	4.78	4.86	4.75	4.81	20596039
2012-11-14	4.80	4.82	4.70	4.72	27462909
2012-11-15	4.71	4.80	4.70	4.76	17978853
2012-11-16	4.81	4.82	4.70	4.76	24434656
2012-11-19	4.83	4.96	4.83	4.95	22130495
2012-11-20	4.91	4.97	4.86	4.95	15511168
2012-11-21	4.93	4.97	4.89	4.96	21801951
2012-11-23	5.02	5.08	5.02	5.05	11209623
2012-11-26	5.04	5.05	4.98	5.02	16055338
2012-11-27	4.99	5.03	4.89	4.91	27933778
2012-11-28	4.87	4.93	4.84	4.92	26048044
2012-11-29	4.90	5.06	4.89	5.01	31526214
2012-11-30	4.99	5.04	4.91	5.02	29232461
2012-12-03	5.11	5.18	5.06	5.07	34162012
2012-12-04	5.13	5.15	5.04	5.06	31438080
2012-12-05	5.12	5.23	5.08	5.18	36398696
2012-12-06	5.13	5.21	5.11	5.21	20282006
2012-12-07	5.24	5.24	5.13	5.21	14193529
2012-12-10	5.16	5.24	5.16	5.22	16109559
2012-12-11	5.17	5.27	5.16	5.24	27243197
2012-12-12	5.24	5.26	5.18	5.22	25406723
2012-12-13	5.25	5.29	5.17	5.21	26655993
2012-12-14	5.21	5.22	5.16	5.18	32615569
2012-12-17	5.17	5.18	5.13	5.16	16402621
2012-12-18	5.15	5.24	5.12	5.24	26080941
2012-12-19	5.26	5.44	5.25	5.41	45405617
2012-12-20	5.41	5.44	5.38	5.43	35034594
2012-12-21	5.37	5.49	5.36	5.43	35499355
2012-12-24	5.45	5.48	5.37	5.40	6200689
2012-12-26	5.43	5.47	5.39	5.40	18463375
2012-12-27	5.42	5.43	5.33	5.39	18256595
2012-12-28	5.32	5.44	5.32	5.37	25653786
2012-12-31	5.37	5.46	5.37	5.45	16834181
2013-01-02	5.53	5.59	5.53	5.59	40365886
2013-01-03	5.62	5.78	5.60	5.76	47530461
2013-01-04	5.67	5.75	5.66	5.74	30863526
2013-01-07	5.68	5.73	5.62	5.68	24759470
2013-01-08	5.63	5.70	5.62	5.67	29145796
2013-01-09	5.69	5.74	5.67	5.74	39954851
2013-01-10	5.73	5.74	5.67	5.70	24231643
2013-01-11	5.67	5.73	5.65	5.71	18524113
2013-01-14	5.77	5.80	5.74	5.76	22348530
2013-01-15	5.73	5.76	5.67	5.72	15535281
2013-01-16	5.66	5.73	5.65	5.72	13620779
2013-01-17	5.80	5.84	5.79	5.81	20896016
2013-01-18	5.77	5.87	5.76	5.87	33389488
2013-01-22	5.77	5.89	5.77	5.89	28308009
2013-01-23	5.85	5.86	5.76	5.78	19574401
2013-01-24	5.80	5.88	5.78	5.82	20215216
2013-01-25	5.80	5.89	5.79	5.84	17017982
2013-01-28	5.79	5.80	5.72	5.76	31000539
2013-01-29	5.79	5.83	5.75	5.80	31733693
2013-01-30	5.71	5.79	5.66	5.73	22034989
2013-01-31	5.69	5.75	5.66	5.70	30890111
2013-02-01	5.72	5.72	5.65	5.68	25092787
2013-02-04	5.57	5.57	5.51	5.52	19816981
2013-02-05	5.73	5.74	5.62	5.69	43712640
2013-02-06	5.63	5.63	5.52	5.59	35005507
2013-02-07	5.64	5.64	5.53	5.60	27253504
2013-02-08	5.64	5.69	5.62	5.67	21470851
2013-02-11	5.66	5.68	5.63	5.66	8635506
2013-02-12	5.68	5.73	5.61	5.64	12778281
2013-02-13	5.67	5.70	5.64	5.68	20216518
2013-02-14	5.63	5.72	5.58	5.70	23496506
2013-02-15	5.77	5.93	5.75	5.91	32795924
2013-02-19	5.92	5.94	5.86	5.89	30905525
2013-02-20	5.90	5.92	5.73	5.76	25737828
2013-02-21	5.74	5.75	5.63	5.68	24241723
2013-02-22	5.78	5.89	5.76	5.88	38581381
2013-02-25	5.93	6.00	5.82	5.82	47205161
2013-02-26	5.77	5.84	5.63	5.76	34762418
2013-02-27	5.69	5.82	5.69	5.79	26563557
2013-02-28	5.81	5.90	5.80	5.85	21005692
2013-03-01	5.85	5.89	5.81	5.88	19179587
2013-03-04	5.82	5.88	5.77	5.88	15714857
2013-03-05	5.91	6.05	5.91	5.94	25316647
2013-03-06	5.91	6.00	5.87	5.97	17783646
2013-03-07	5.96	6.07	5.95	6.05	25942118
2013-03-08	6.07	6.31	6.06	6.30	46706558
2013-03-11	6.27	6.29	6.16	6.21	20338924
2013-03-12	6.20	6.20	6.11	6.13	27368998
2013-03-13	6.12	6.15	6.04	6.08	19280020
2013-03-14	6.05	6.08	5.90	5.95	20607510
2013-03-15	5.98	5.98	5.87	5.95	18001782
2013-03-18	5.91	6.04	5.89	5.98	19502844
2013-03-19	6.03	6.05	5.89	5.96	35677677
2013-03-20	5.98	6.04	5.98	6.00	25357449
2013-03-21	5.96	6.00	5.88	5.88	22971973
2013-03-22	5.87	5.87	5.80	5.82	12826704
2013-03-25	5.80	5.85	5.71	5.73	15898044
2013-03-26	5.77	5.86	5.76	5.83	16183935
2013-03-27	5.73	5.84	5.67	5.82	21240975
2013-03-28	5.84	5.90	5.81	5.89	25621110
2013-04-01	5.90	5.93	5.78	5.80	11965968
2013-04-02	5.82	5.83	5.68	5.72	16978228
2013-04-03	5.69	5.73	5.62	5.64	14198966
2013-04-04	5.66	5.69	5.54	5.56	26835460
2013-04-05	5.51	5.67	5.43	5.66	30845387
2013-04-08	5.63	5.64	5.53	5.62	13449396
2013-04-09	5.69	5.81	5.63	5.79	21256029
2013-04-10	5.80	5.95	5.80	5.91	25135774
2013-04-11	5.91	5.93	5.85	5.89	13184618
2013-04-12	5.85	5.86	5.76	5.81	17740323
2013-04-15	5.74	5.76	5.64	5.64	15578323
2013-04-16	5.72	5.78	5.68	5.77	14706586
2013-04-17	5.72	5.72	5.51	5.57	21746687
2013-04-18	5.55	5.56	5.33	5.34	33261735
2013-04-19	5.34	5.50	5.33	5.46	21172240
2013-04-22	5.47	5.51	5.39	5.44	19728559
2013-04-23	5.47	5.55	5.42	5.50	19286564
2013-04-24	5.51	5.58	5.50	5.56	16980316
2013-04-25	5.53	5.64	5.50	5.64	19398049
2013-04-26	5.60	5.63	5.38	5.40	20113744
2013-04-29	5.45	5.50	5.38	5.47	15712193
2013-04-30	5.39	5.58	5.32	5.57	35110364
2013-05-01	5.54	5.59	5.45	5.53	12875317
2013-05-02	5.61	5.63	5.46	5.46	19824471
2013-05-03	5.54	5.64	5.54	5.55	21233575
2013-05-06	5.55	5.56	5.47	5.51	11847640
2013-05-07	5.55	5.73	5.55	5.71	19413807
2013-05-08	5.79	5.86	5.77	5.80	27644237
2013-05-09	5.81	5.87	5.67	5.71	21959033
2013-05-10	5.75	5.76	5.64	5.67	14103980
2013-05-13	5.68	5.68	5.60	5.64	9392242
2013-05-14	5.62	5.71	5.58	5.64	17384179
2013-05-15	5.66	5.79	5.65	5.74	24390276
2013-05-16	5.72	5.75	5.66	5.68	18471116
2013-05-17	5.67	5.72	5.67	5.70	13946778
2013-05-20	5.78	5.80	5.70	5.77	18049892
2013-05-21	5.81	5.84	5.72	5.83	29147606
2013-05-22	5.86	5.98	5.85	5.86	26622079
2013-05-23	5.83	5.86	5.77	5.83	21227898
2013-05-24	5.85	5.85	5.75	5.83	19110758
2013-05-28	5.85	5.89	5.78	5.81	11937145
2013-05-29	5.73	5.77	5.50	5.53	28260373
2013-05-30	5.53	5.61	5.47	5.55	18856715
2013-05-31	5.50	5.52	5.40	5.48	28566447
2013-06-03	5.50	5.54	5.43	5.52	26793821
2013-06-04	5.52	5.54	5.40	5.46	28421418
2013-06-05	5.49	5.50	5.31	5.31	23735940
2013-06-06	5.28	5.41	5.24	5.40	22366427
2013-06-07	5.30	5.42	5.25	5.36	29181996
2013-06-10	5.26	5.32	5.20	5.30	23357947
2013-06-11	5.17	5.22	5.12	5.16	25921176
2013-06-12	5.19	5.19	5.02	5.08	38178740
2013-06-13	5.11	5.14	5.04	5.10	42012649
2013-06-14	5.15	5.15	5.00	5.01	24830755
2013-06-17	5.02	5.06	4.95	4.99	18158919
2013-06-18	4.93	4.97	4.87	4.91	25502460
2013-06-19	4.92	4.93	4.71	4.76	29908935
2013-06-20	4.53	4.68	4.43	4.64	69213508
2013-06-21	4.68	4.68	4.57	4.66	43418610
2013-06-24	4.54	4.60	4.42	4.52	46744755
2013-06-25	4.60	4.61	4.47	4.56	27319104
2013-06-26	4.62	4.74	4.62	4.65	33705721
2013-06-27	4.67	4.76	4.65	4.74	29354827
2013-06-28	4.64	4.71	4.61	4.71	27964053
2013-07-01	4.67	4.74	4.63	4.64	19825479
2013-07-02	4.56	4.60	4.33	4.40	44049765
2013-07-03	4.40	4.41	4.28	4.37	47794891
2013-07-05	4.34	4.34	4.14	4.26	55248492
2013-07-08	4.30	4.40	4.23	4.31	34175222
2013-07-09	4.37	4.42	4.30	4.39	14254979
2013-07-10	4.34	4.38	4.28	4.31	43403432
2013-07-11	4.42	4.46	4.33	4.46	42426995
2013-07-12	4.43	4.44	4.34	4.39	14377138
2013-07-15	4.40	4.57	4.40	4.54	20682596
2013-07-16	4.56	4.56	4.46	4.51	14451806
2013-07-17	4.56	4.64	4.56	4.59	22546367
2013-07-18	4.59	4.67	4.58	4.62	21623423
2013-07-19	4.61	4.62	4.56	4.58	15193606
2013-07-22	4.57	4.73	4.54	4.72	32070594
2013-07-23	4.77	4.86	4.75	4.83	32944372
2013-07-24	4.77	4.80	4.61	4.68	46660402
2013-07-25	4.66	4.73	4.63	4.71	16876422
2013-07-26	4.68	4.70	4.57	4.67	22468035
2013-07-29	4.69	4.69	4.59	4.64	14659786
2013-07-30	4.78	4.78	4.65	4.67	31712048
2013-07-31	4.63	4.70	4.58	4.64	36714440
2013-08-01	4.68	4.77	4.68	4.77	41204813
2013-08-02	4.75	4.82	4.73	4.80	26429161
2013-08-05	4.73	4.76	4.63	4.65	19661880
2013-08-06	4.64	4.67	4.53	4.55	22633763
2013-08-07	4.45	4.52	4.43	4.46	16299827
2013-08-08	4.55	4.67	4.51	4.64	26803025
2013-08-09	4.68	4.75	4.63	4.72	22352192
2013-08-12	4.76	4.88	4.76	4.82	53379277
2013-08-13	4.81	4.83	4.73	4.81	19758437
2013-08-14	4.76	4.81	4.72	4.73	20880976
2013-08-15	4.63	4.69	4.57	4.66	26191073
2013-08-16	4.57	4.58	4.41	4.45	34956538
2013-08-19	4.42	4.42	4.34	4.35	26488684
2013-08-20	4.36	4.48	4.36	4.38	28978777
2013-08-21	4.36	4.37	4.23	4.26	34753115
2013-08-22	4.28	4.33	4.23	4.26	24457149
2013-08-23	4.37	4.58	4.35	4.56	28518724
2013-08-26	4.56	4.56	4.42	4.45	14971592
2013-08-27	4.32	4.37	4.28	4.34	23411446
2013-08-28	4.34	4.46	4.30	4.40	24472612
2013-08-29	4.40	4.49	4.36	4.40	18653277
2013-08-30	4.44	4.46	4.37	4.43	23278862
2013-09-03	4.47	4.49	4.42	4.46	20870173
2013-09-04	4.44	4.51	4.43	4.48	12589710
2013-09-05	4.50	4.63	4.49	4.62	24438258
2013-09-06	4.73	4.78	4.69	4.77	33584899
2013-09-09	4.79	4.97	4.79	4.95	23307472
2013-09-10	4.97	5.01	4.91	4.96	28267910
2013-09-11	4.91	4.94	4.86	4.93	20555438
2013-09-12	4.94	4.95	4.88	4.92	21846928
2013-09-13	4.92	5.00	4.90	4.99	24142242
2013-09-16	5.07	5.09	4.94	4.96	17074854
2013-09-17	5.01	5.09	5.01	5.08	20085244
2013-09-18	5.10	5.44	5.09	5.42	37487983
2013-09-19	5.34	5.36	5.22	5.31	68573252
2013-09-20	5.36	5.36	5.14	5.16	27776291
2013-09-23	5.22	5.24	5.16	5.22	25952025
2013-09-24	5.21	5.27	5.16	5.18	17179743
2013-09-25	5.18	5.18	5.10	5.12	20365049
2013-09-26	5.15	5.16	5.10	5.12	19185948
2013-09-27	5.12	5.24	5.11	5.21	25117260
2013-09-30	5.17	5.20	5.14	5.14	21136220
2013-10-01	5.15	5.22	5.12	5.22	19461934
2013-10-02	5.22	5.26	5.20	5.24	22204097
2013-10-03	5.19	5.25	5.19	5.24	20117725
2013-10-04	5.18	5.26	5.18	5.24	13007845
2013-10-07	5.19	5.26	5.18	5.23	20016056
2013-10-08	5.24	5.25	5.12	5.18	26903530
2013-10-09	5.21	5.28	5.21	5.26	23757811
2013-10-10	5.34	5.42	5.27	5.42	31372242
2013-10-11	5.38	5.41	5.33	5.36	21074088
2013-10-14	5.30	5.43	5.29	5.42	30929280
2013-10-15	5.39	5.40	5.33	5.39	35337587
2013-10-16	5.44	5.55	5.43	5.49	24764765
2013-10-17	5.54	5.60	5.53	5.60	27745710
2013-10-18	5.60	5.65	5.59	5.65	32674808
2013-10-21	5.66	5.66	5.55	5.60	29804641
2013-10-22	5.59	5.68	5.58	5.66	32456906
2013-10-23	5.60	5.62	5.51	5.52	22238181
2013-10-24	5.47	5.50	5.42	5.48	16652320
2013-10-25	5.51	5.54	5.48	5.49	10325237
2013-10-28	5.53	5.56	5.47	5.56	12711982
2013-10-29	5.74	5.79	5.70	5.76	33227185
2013-10-30	5.69	5.77	5.68	5.74	18242399
2013-10-31	5.74	5.74	5.55	5.61	26086641
2013-11-01	5.52	5.60	5.47	5.50	39040067
2013-11-04	5.58	5.63	5.55	5.56	13528826
2013-11-05	5.42	5.45	5.34	5.34	23071386
2013-11-06	5.32	5.36	5.30	5.34	18990397
2013-11-07	5.32	5.34	5.17	5.19	20531673
2013-11-08	5.13	5.13	4.97	5.06	27128668
2013-11-11	5.04	5.06	4.98	5.03	12349242
2013-11-12	5.07	5.09	4.99	5.01	15585682
2013-11-13	5.05	5.19	5.03	5.18	22620730
2013-11-14	5.19	5.33	5.18	5.32	25860311
2013-11-15	5.28	5.39	5.28	5.34	15706120
2013-11-18	5.38	5.47	5.37	5.43	19023459
2013-11-19	5.41	5.43	5.27	5.30	22340411
2013-11-20	5.29	5.39	5.26	5.30	25998241
2013-11-21	5.18	5.23	5.14	5.16	23461001
2013-11-22	5.14	5.21	5.11	5.19	23129721
2013-11-25	5.07	5.09	4.96	5.04	20802547
2013-11-26	5.12	5.14	5.04	5.04	20583322
2013-11-27	5.15	5.19	5.11	5.15	17144824
2013-11-29	5.07	5.15	5.06	5.12	12914511
2013-12-02	5.10	5.15	4.92	4.92	19033982
2013-12-03	4.92	4.99	4.83	4.87	18568440
2013-12-04	4.81	4.87	4.77	4.80	22637548
2013-12-05	4.77	4.84	4.76	4.83	20837423
2013-12-06	4.87	4.98	4.84	4.95	29088915
2013-12-09	4.99	5.05	4.95	4.98	17072187
2013-12-10	4.97	5.00	4.96	4.97	14041620
2013-12-11	4.89	4.90	4.77	4.79	17474429
2013-12-12	4.76	4.86	4.74	4.85	19950780
2013-12-13	4.85	4.88	4.79	4.85	19942225
2013-12-16	4.87	4.95	4.84	4.85	12481754
2013-12-17	4.89	4.91	4.85	4.86	14568592
2013-12-18	4.87	5.02	4.83	4.99	21426317
2013-12-19	4.89	4.98	4.87	4.94	17589055
2013-12-20	4.87	4.89	4.77	4.78	31798792
2013-12-23	4.83	4.87	4.81	4.84	17889162
2013-12-24	4.85	4.90	4.84	4.87	4562494
2013-12-26	4.89	4.92	4.86	4.86	7086949
2013-12-27	4.89	4.95	4.89	4.92	16433635
2013-12-30	4.92	4.96	4.84	4.88	20132535
2013-12-31	4.85	4.96	4.85	4.94	8005640
2014-01-02	4.79	4.82	4.77	4.78	18155777
2014-01-03	4.80	4.83	4.77	4.81	15203835
2014-01-06	4.84	4.85	4.78	4.79	22901586
2014-01-07	4.87	4.87	4.77	4.78	18290666
2014-01-08	4.81	4.84	4.77	4.78	13622469
2014-01-09	4.76	4.76	4.65	4.71	28005580
2014-01-10	4.72	4.80	4.71	4.79	16925264
2014-01-13	4.79	4.84	4.73	4.74	15613865
2014-01-14	4.78	4.87	4.77	4.86	30804015
2014-01-15	4.85	4.85	4.79	4.79	18586877
2014-01-16	4.78	4.79	4.68	4.69	32456614
2014-01-17	4.69	4.69	4.63	4.64	27420224
2014-01-21	4.66	4.68	4.63	4.67	22367155
2014-01-22	4.68	4.70	4.61	4.64	22906289
2014-01-23	4.67	4.67	4.46	4.54	27471599
2014-01-24	4.45	4.45	4.36	4.40	31635014
2014-01-27	4.42	4.52	4.40	4.50	30734448
2014-01-28	4.53	4.58	4.48	4.51	23957146
2014-01-29	4.38	4.42	4.35	4.35	33239722
2014-01-31	4.38	4.57	4.36	4.46	33914783
2014-02-03	4.52	4.52	4.38	4.38	33036994
2014-02-04	4.70	4.79	4.65	4.72	65884440
2014-02-05	4.68	4.73	4.63	4.71	27612495
2014-02-06	4.75	4.92	4.75	4.91	36456409
2014-02-07	4.87	4.94	4.81	4.86	40031824
2014-02-10	4.83	4.83	4.76	4.81	25328066
2014-02-11	4.74	4.85	4.73	4.83	30849584
2014-02-12	4.76	4.82	4.69	4.75	23629534
2014-02-13	4.65	4.78	4.64	4.76	19500870
2014-02-14	4.74	4.83	4.70	4.79	18804209
2014-02-18	4.76	4.80	4.71	4.72	25036811
2014-02-19	4.60	4.73	4.60	4.68	25515159
2014-02-20	4.78	4.81	4.67	4.75	22567079
2014-02-21	4.77	4.81	4.75	4.79	25464247
2014-02-24	4.83	4.89	4.80	4.82	19383175
2014-02-25	4.85	4.86	4.80	4.81	15294052
2014-02-26	4.80	4.81	4.75	4.78	18062370
2014-02-27	4.81	4.94	4.80	4.93	19540866
2014-02-28	4.91	4.91	4.81	4.85	18791623
2014-03-03	4.79	4.79	4.65	4.70	18744733
2014-03-04	4.77	4.83	4.71	4.79	19008588
2014-03-05	4.80	4.84	4.72	4.81	23257203
2014-03-06	4.85	4.97	4.85	4.93	20530752
2014-03-07	4.92	4.92	4.76	4.80	15050926
2014-03-10	4.79	4.79	4.64	4.71	21267087
2014-03-11	4.77	4.81	4.71	4.72	17746484
2014-03-12	4.68	4.70	4.63	4.70	16900838
2014-03-13	4.72	4.73	4.60	4.61	16285235
2014-03-14	4.59	4.59	4.49	4.49	26716252
2014-03-17	4.55	4.63	4.55	4.61	14692814
2014-03-18	4.59	4.73	4.57	4.71	26412761
2014-03-19	4.72	4.81	4.68	4.72	16528507
2014-03-20	4.72	4.90	4.67	4.89	37359377
2014-03-21	4.84	4.99	4.84	4.87	47030554
2014-03-24	4.92	5.08	4.90	5.05	51124714
2014-03-25	5.03	5.17	5.03	5.11	42338043
2014-03-26	5.10	5.23	5.10	5.16	31790088
2014-03-27	5.27	5.39	5.27	5.34	65163120
2014-03-28	5.35	5.40	5.32	5.32	32031877
2014-03-31	5.32	5.44	5.32	5.41	31712581
2014-04-01	5.47	5.50	5.40	5.46	30277350
2014-04-02	5.45	5.64	5.43	5.63	31947695
2014-04-03	5.60	5.60	5.48	5.52	31900717
2014-04-04	5.70	5.76	5.52	5.54	34928737
2014-04-07	5.58	5.76	5.58	5.75	34653767
2014-04-08	5.89	5.97	5.66	5.67	76501787
2014-04-09	5.60	5.67	5.53	5.63	35752824
2014-04-10	5.66	5.71	5.62	5.67	24237403
2014-04-11	5.62	5.78	5.58	5.78	31923394
2014-04-14	5.74	5.74	5.66	5.70	20620661
2014-04-15	5.65	5.66	5.45	5.53	48721081
2014-04-16	5.58	5.63	5.53	5.61	20753235
2014-04-17	5.58	5.76	5.53	5.74	36949028
2014-04-21	5.74	5.79	5.68	5.77	15370287
2014-04-22	5.68	5.81	5.65	5.80	20393917
2014-04-23	5.78	5.85	5.72	5.82	24749623
2014-04-24	5.85	6.00	5.81	5.99	28923074
2014-04-25	5.92	5.98	5.86	5.97	50734443
2014-04-28	5.94	6.01	5.90	5.99	20554361
2014-04-29	5.98	6.13	5.95	5.98	34379597
2014-04-30	5.93	6.02	5.90	5.96	27185133
2014-05-01	5.98	5.98	5.89	5.97	9804354
2014-05-02	6.00	6.19	5.96	6.12	26727315
2014-05-05	6.11	6.15	6.06	6.13	22128235
2014-05-06	6.08	6.12	5.99	6.09	23434580
2014-05-07	6.07	6.19	6.03	6.17	19259964
2014-05-08	6.18	6.22	6.07	6.09	20715961
2014-05-09	6.02	6.07	5.99	6.04	15300064
2014-05-12	6.07	6.15	6.07	6.15	11284091
2014-05-13	6.13	6.17	6.08	6.10	15788842
2014-05-14	6.11	6.18	6.08	6.15	17564071
2014-05-15	6.13	6.15	6.02	6.08	12519254
2014-05-16	6.16	6.18	6.10	6.17	14341125
2014-05-19	6.14	6.16	6.09	6.14	17316636
2014-05-20	6.13	6.19	5.99	6.01	30898520
2014-05-21	6.02	6.09	5.98	6.00	18070014
2014-05-22	5.97	5.98	5.87	5.94	18753976
2014-05-23	5.94	5.95	5.81	5.83	13732020
2014-05-27	5.89	5.95	5.75	5.77	20970650
2014-05-28	5.85	5.94	5.79	5.91	17964485
2014-05-29	5.94	5.97	5.82	5.84	13946198
2014-05-30	5.77	5.78	5.63	5.64	23134874
2014-06-02	5.63	5.66	5.56	5.59	17630372
2014-06-03	5.60	5.64	5.57	5.62	15542195
2014-06-04	5.60	5.60	5.50	5.51	23323917
2014-06-05	5.60	5.60	5.50	5.54	50115361
2014-06-06	5.77	5.91	5.69	5.77	31575711
2014-06-09	5.82	6.08	5.81	6.05	20723226
2014-06-10	6.03	6.08	5.98	6.04	27848610
2014-06-11	6.14	6.19	6.04	6.17	20087958
2014-06-12	6.12	6.14	6.04	6.05	7315569
2014-06-13	6.10	6.16	6.07	6.12	19266342
2014-06-16	6.11	6.11	6.03	6.06	12557250
2014-06-17	6.01	6.02	5.89	5.95	24966241
2014-06-18	5.95	6.10	5.85	6.09	26347507
2014-06-19	6.01	6.13	5.97	6.02	9645860
2014-06-20	6.03	6.03	5.97	5.98	16451162
2014-06-23	6.01	6.02	5.89	5.99	19809177
2014-06-24	5.96	6.07	5.95	5.99	18326415
2014-06-25	6.03	6.04	5.83	5.88	12293139
2014-06-26	5.89	5.89	5.80	5.84	14869589
2014-06-27	5.88	5.89	5.76	5.82	19234178
2014-06-30	5.83	5.85	5.72	5.76	12201424
2014-07-01	5.78	5.86	5.76	5.80	12248851
2014-07-02	5.78	5.78	5.65	5.67	18553036
2014-07-03	5.64	5.73	5.64	5.72	15788503
2014-07-07	5.70	5.74	5.66	5.70	18852999
2014-07-08	5.76	5.77	5.68	5.68	10406547
2014-07-09	5.69	5.94	5.69	5.84	25636414
2014-07-10	5.79	5.97	5.72	5.95	23251282
2014-07-11	5.92	6.00	5.88	5.96	14450432
2014-07-14	6.01	6.15	6.00	6.12	19180115
2014-07-15	6.13	6.20	6.09	6.16	14634781
2014-07-16	6.10	6.14	5.95	6.00	18910292
2014-07-17	5.99	6.03	5.87	5.90	16973573
2014-07-18	6.16	6.33	6.14	6.27	29041264
2014-07-21	6.26	6.42	6.25	6.38	19787161
2014-07-22	6.39	6.43	6.31	6.41	21247802
2014-07-23	6.31	6.39	6.30	6.37	15524238
2014-07-24	6.35	6.49	6.35	6.47	18316789
2014-07-25	6.45	6.47	6.35	6.42	13177917
2014-07-28	6.38	6.40	6.33	6.38	16515737
2014-07-29	6.32	6.51	6.32	6.39	19590414
2014-07-30	6.39	6.41	6.30	6.36	21076422
2014-07-31	6.25	6.28	6.12	6.17	15926082
2014-08-01	6.17	6.21	6.09	6.18	14967895
2014-08-04	6.25	6.29	6.12	6.29	15519893
2014-08-05	6.37	6.41	6.28	6.31	16823287
2014-08-06	6.29	6.38	6.23	6.29	19343009
2014-08-07	6.32	6.32	6.13	6.18	14656879
2014-08-08	6.10	6.14	6.00	6.11	16982193
2014-08-11	6.19	6.27	6.14	6.25	23333636
2014-08-12	6.21	6.29	6.18	6.25	20456705
2014-08-13	6.29	6.33	6.07	6.13	29688518
2014-08-14	6.11	6.19	6.09	6.18	24828066
2014-08-15	6.29	6.33	6.24	6.29	24741759
2014-08-18	6.35	6.43	6.31	6.41	23699338
2014-08-19	6.41	6.65	6.38	6.63	26340277
2014-08-20	6.61	6.68	6.58	6.64	16460983
2014-08-21	6.68	6.69	6.61	6.68	14853177
2014-08-22	6.63	6.65	6.52	6.57	10637344
2014-08-25	6.63	6.70	6.59	6.69	14312814
2014-08-26	6.77	6.82	6.69	6.81	24488424
2014-08-27	6.89	7.09	6.89	7.07	32410371
2014-08-28	7.06	7.08	6.95	7.02	25452147
2014-08-29	7.10	7.24	7.05	7.21	25639343
2014-09-02	7.14	7.36	7.11	7.34	26914301
2014-09-03	7.38	7.41	7.17	7.32	32932973
2014-09-04	7.21	7.34	7.11	7.16	21791100
2014-09-05	7.18	7.23	7.13	7.23	20303343
2014-09-08	7.27	7.29	6.97	7.00	21362125
2014-09-09	6.88	6.93	6.73	6.76	26984636
2014-09-10	6.73	6.74	6.60	6.71	23998915
2014-09-11	6.72	6.78	6.66	6.70	12958601
2014-09-12	6.53	6.55	6.27	6.35	41303934
2014-09-15	6.32	6.47	6.31	6.47	20848569
2014-09-16	6.69	6.89	6.66	6.70	22981678
2014-09-17	6.80	6.81	6.63	6.64	20622255
2014-09-18	6.59	6.61	6.47	6.52	15461322
2014-09-19	6.53	6.53	6.34	6.36	14561232
2014-09-22	6.17	6.24	6.13	6.22	16456056
2014-09-23	6.21	6.30	6.11	6.16	20008674
2014-09-24	6.13	6.28	6.06	6.26	14573005
2014-09-25	6.15	6.16	5.96	5.96	22925825
2014-09-26	6.01	6.26	5.99	6.23	20205847
2014-09-29	5.71	5.87	5.69	5.70	40478515
2014-09-30	5.54	5.61	5.45	5.56	32569166
2014-10-01	5.42	5.48	5.29	5.31	34340589
2014-10-02	5.44	5.56	5.26	5.48	53473492
2014-10-03	5.49	5.65	5.46	5.64	41283997
2014-10-06	6.38	6.41	6.01	6.01	85049277
2014-10-07	6.21	6.21	6.02	6.11	68033143
2014-10-08	6.19	6.19	5.88	6.09	50098168
2014-10-09	6.19	6.25	6.10	6.17	34178424
2014-10-10	6.01	6.02	5.81	5.82	32771478
2014-10-13	6.14	6.46	6.12	6.33	32387049
2014-10-14	6.26	6.49	6.20	6.41	33572045
2014-10-15	6.11	6.13	5.71	6.02	53141086
2014-10-16	5.72	5.95	5.72	5.78	29117605
2014-10-17	5.88	6.06	5.82	6.04	29692333
2014-10-20	5.84	5.90	5.77	5.81	28464147
2014-10-21	5.43	5.52	5.38	5.48	46118845
2014-10-22	5.50	5.57	5.38	5.42	28387077
2014-10-23	5.25	5.34	5.09	5.19	60381379
2014-10-24	5.27	5.55	5.25	5.40	43703288
2014-10-27	5.00	5.17	4.98	5.15	85527204
2014-10-28	5.34	5.50	5.30	5.48	38192801
2014-10-29	5.59	5.61	5.32	5.37	29972202
2014-10-30	5.78	5.94	5.76	5.91	38653430
2014-10-31	5.88	5.99	5.83	5.91	46421873
2014-11-03	5.82	5.89	5.71	5.84	22047668
2014-11-04	5.92	5.97	5.80	5.94	35019985
2014-11-05	5.93	5.96	5.84	5.84	21307318
2014-11-06	5.68	5.72	5.51	5.54	21681152
2014-11-07	5.59	5.66	5.54	5.65	18460657
2014-11-10	5.75	5.77	5.63	5.65	16758515
2014-11-11	5.65	5.71	5.55	5.64	11464064
2014-11-12	5.70	5.84	5.64	5.66	16432138
2014-11-13	5.64	5.66	5.61	5.61	2819765
2014-11-14	5.28	5.48	5.28	5.47	28920019
2014-11-17	5.50	5.50	5.34	5.36	14400036
2014-11-18	5.38	5.63	5.36	5.61	23766610
2014-11-19	5.72	5.90	5.66	5.89	35845169
2014-11-20	6.10	6.13	5.79	5.91	31407557
2014-11-21	6.02	6.47	6.02	6.45	56886795
2014-11-24	6.21	6.31	6.12	6.17	34960066
2014-11-25	6.31	6.32	6.15	6.23	20951145
2014-11-26	6.30	6.35	6.25	6.29	14190590
2014-11-28	6.10	6.12	5.97	6.03	14744650
2014-12-01	5.86	5.86	5.63	5.77	28019753
2014-12-02	5.70	5.74	5.62	5.68	18980067
2014-12-03	5.74	5.81	5.70	5.70	12765760
2014-12-04	5.65	5.68	5.56	5.63	24184067
2014-12-05	5.61	5.73	5.55	5.69	13357155
2014-12-08	5.68	5.68	5.39	5.46	19893479
2014-12-09	5.48	5.54	5.42	5.49	27574176
2014-12-10	5.46	5.46	5.32	5.35	15799667
2014-12-11	5.31	5.40	5.25	5.30	19171440
2014-12-12	5.27	5.29	5.05	5.06	31758901
2014-12-15	5.08	5.08	4.81	4.88	47448049
2014-12-16	4.76	4.86	4.66	4.79	37159981
2014-12-17	4.93	5.22	4.92	5.08	41291178
2014-12-18	5.23	5.29	5.07	5.11	24622856
2014-12-19	5.20	5.24	5.13	5.14	29938670
2014-12-22	5.20	5.27	5.12	5.25	19245188
2014-12-23	5.18	5.22	5.08	5.16	16247939
2014-12-24	5.20	5.26	5.15	5.25	4984181
2014-12-26	5.24	5.27	5.14	5.16	7474175
2014-12-29	5.16	5.22	5.11	5.19	12154962
2014-12-30	5.24	5.26	5.16	5.22	14531092
2014-12-31	5.20	5.24	5.11	5.21	11309773
2015-01-02	5.14	5.14	4.98	5.04	15039258
2015-01-05	4.90	5.03	4.87	4.98	15998264
2015-01-06	5.05	5.18	4.97	5.14	29768061
2015-01-07	5.33	5.38	5.26	5.28	17271845
2015-01-08	5.30	5.46	5.28	5.40	30993841
2015-01-09	5.37	5.42	5.24	5.27	16095825
2015-01-12	5.09	5.15	5.05	5.10	21962934
2015-01-13	5.24	5.24	5.08	5.16	21914516
2015-01-14	5.21	5.30	5.18	5.26	30156630
2015-01-15	5.32	5.34	5.08	5.08	25893091
2015-01-16	5.16	5.30	5.11	5.30	43422736
2015-01-20	5.11	5.13	5.03	5.12	21695586
2015-01-21	5.15	5.38	5.11	5.35	28305331
2015-01-22	5.39	5.47	5.31	5.42	22365753
2015-01-23	5.31	5.32	5.21	5.28	16371960
2015-01-26	5.21	5.33	5.19	5.31	15558662
2015-01-27	5.22	5.36	5.21	5.34	14932942
2015-01-28	5.27	5.27	5.14	5.15	18154931
2015-01-29	5.14	5.15	5.00	5.09	22426970
2015-01-30	4.86	4.92	4.83	4.86	24270989
2015-02-02	4.82	4.97	4.81	4.96	17226917
2015-02-03	5.08	5.11	5.03	5.06	20007808
2015-02-04	4.98	5.22	4.96	5.18	46499372
2015-02-05	5.12	5.22	5.09	5.16	34685687
2015-02-06	5.06	5.08	5.00	5.00	75913493
2015-02-09	5.03	5.10	5.02	5.10	26268281
2015-02-10	4.98	5.01	4.89	4.91	47602423
2015-02-11	4.68	4.70	4.60	4.69	25974177
2015-02-12	4.79	4.90	4.78	4.88	47219277
2015-02-13	4.90	5.09	4.90	5.06	56301052
2015-02-17	5.04	5.14	5.00	5.12	11135784
2015-02-18	5.12	5.13	5.00	5.05	17221280
2015-02-19	5.00	5.04	4.94	4.99	11615983
2015-02-20	4.94	5.01	4.91	5.00	12752571
2015-02-23	5.01	5.07	4.95	5.02	17590247
2015-02-24	5.03	5.19	4.95	5.19	15683337
2015-02-25	5.04	5.12	5.01	5.10	19807024
2015-02-26	5.05	5.12	5.03	5.09	14352535
2015-02-27	5.15	5.27	5.08	5.12	31986262
2015-03-02	5.08	5.08	4.98	5.02	22057946
2015-03-03	4.98	5.03	4.96	5.02	30817043
2015-03-04	4.86	4.92	4.81	4.92	49593768
2015-03-05	4.84	4.86	4.74	4.76	35050140
2015-03-06	4.68	4.71	4.53	4.54	79612456
2015-03-09	4.47	4.50	4.29	4.35	59443988
2015-03-10	4.35	4.35	4.19	4.21	102123673
2015-03-11	4.21	4.34	4.19	4.31	34402292
2015-03-12	4.38	4.41	4.27	4.32	29423868
2015-03-13	4.15	4.18	4.05	4.16	39659145
2015-03-16	4.20	4.25	4.13	4.16	18012243
2015-03-17	4.13	4.29	4.11	4.28	24300173
2015-03-18	4.23	4.49	4.23	4.46	40563893
2015-03-19	4.37	4.39	4.25	4.31	19809121
2015-03-20	4.43	4.50	4.42	4.44	25208411
2015-03-23	4.46	4.53	4.44	4.51	16287043
2015-03-24	4.59	4.59	4.46	4.52	21382665
2015-03-25	4.56	4.60	4.41	4.44	29428758
2015-03-26	4.41	4.43	4.27	4.30	21561657
2015-03-27	4.23	4.24	4.15	4.19	24672769
2015-03-30	4.19	4.34	4.18	4.32	24686672
2015-03-31	4.32	4.44	4.31	4.43	33063033
2015-04-01	4.52	4.66	4.52	4.59	39218624
2015-04-02	4.65	4.76	4.65	4.72	38993126
2015-04-06	4.81	4.83	4.76	4.79	34036734
2015-04-07	4.77	4.79	4.72	4.74	21095662
2015-04-08	4.88	4.96	4.87	4.90	39138005
2015-04-09	4.84	4.86	4.74	4.78	38792900
2015-04-10	4.74	4.83	4.72	4.82	21421183
2015-04-13	4.79	4.83	4.68	4.70	21778634
2015-04-14	4.75	4.81	4.68	4.79	21214517
2015-04-15	4.81	4.91	4.76	4.88	17737285
2015-04-16	4.90	4.95	4.84	4.92	16134119
2015-04-17	4.81	4.83	4.77	4.80	21453843
2015-04-20	4.82	4.82	4.70	4.71	33913953
2015-04-21	4.71	4.79	4.70	4.76	15283613
2015-04-22	4.76	4.94	4.74	4.90	34331317
2015-04-23	4.84	5.09	4.83	5.08	38665906
2015-04-24	5.10	5.32	5.10	5.32	64662300
2015-04-27	5.30	5.33	5.24	5.24	31422690
2015-04-28	5.34	5.34	5.25	5.27	21082310
2015-04-29	5.22	5.25	5.15	5.18	19951025
2015-04-30	5.19	5.19	5.06	5.14	28764839
2015-05-01	5.17	5.18	5.08	5.16	24176429
2015-05-04	5.08	5.14	5.05	5.06	25015237
2015-05-05	5.03	5.14	4.99	5.05	24739596
2015-05-06	5.08	5.08	4.88	4.93	27511271
2015-05-07	4.90	4.99	4.86	4.99	18938150
2015-05-08	5.08	5.12	4.98	5.10	25240042
2015-05-11	5.14	5.14	4.97	4.98	14430910
2015-05-12	4.96	5.06	4.96	5.02	20430761
2015-05-13	5.05	5.08	4.94	4.97	14187986
2015-05-14	5.00	5.10	4.98	5.08	18507452
2015-05-15	5.06	5.18	5.04	5.17	21943267
2015-05-18	5.12	5.12	4.95	4.96	40075690
2015-05-19	4.94	4.94	4.83	4.88	25003028
2015-05-20	4.84	4.90	4.82	4.85	21043086
2015-05-21	4.77	4.78	4.68	4.72	27673101
2015-05-22	4.63	4.66	4.56	4.56	24254566
2015-05-26	4.47	4.50	4.41	4.43	31131725
2015-05-27	4.41	4.52	4.36	4.51	45312450
2015-05-28	4.45	4.46	4.37	4.45	22993706
2015-05-29	4.39	4.43	4.27	4.29	49257095
2015-06-01	4.33	4.33	4.27	4.28	48431610
2015-06-02	4.35	4.45	4.33	4.43	45200473
2015-06-03	4.42	4.42	4.31	4.33	43821152
2015-06-04	4.31	4.35	4.25	4.27	20420056
2015-06-05	4.23	4.27	4.19	4.19	48133904
2015-06-08	4.25	4.28	4.22	4.24	46504750
2015-06-09	4.26	4.29	4.22	4.22	45040699
2015-06-10	4.37	4.41	4.29	4.30	54940329
2015-06-11	4.31	4.32	4.22	4.31	28529661
2015-06-12	4.28	4.30	4.22	4.25	19917664
2015-06-15	4.19	4.25	4.17	4.24	18964340
2015-06-16	4.34	4.47	4.33	4.46	33574887
2015-06-17	4.43	4.47	4.34	4.43	27554615
2015-06-18	4.47	4.57	4.40	4.53	23047092
2015-06-19	4.44	4.49	4.40	4.41	20542086
2015-06-22	4.50	4.52	4.44	4.46	21215905
2015-06-23	4.45	4.53	4.44	4.52	23204281
2015-06-24	4.52	4.56	4.49	4.50	16945768
2015-06-25	4.47	4.48	4.35	4.37	25536766
2015-06-26	4.41	4.47	4.37	4.42	19542080
2015-06-29	4.35	4.38	4.33	4.35	15328638
2015-06-30	4.44	4.46	4.37	4.39	26399107
2015-07-01	4.41	4.41	4.34	4.36	17742963
2015-07-02	4.41	4.50	4.41	4.49	17021133
2015-07-06	4.32	4.38	4.28	4.30	19605779
2015-07-07	4.24	4.28	4.15	4.27	22565593
2015-07-08	4.20	4.21	4.14	4.15	23987757
2015-07-09	4.21	4.28	4.18	4.23	22306002
2015-07-10	4.30	4.38	4.24	4.36	18736127
2015-07-13	4.40	4.47	4.37	4.45	16263045
2015-07-14	4.46	4.49	4.41	4.45	16026417
2015-07-15	4.41	4.44	4.34	4.38	23913189
2015-07-16	4.40	4.40	4.33	4.35	13287510
2015-07-17	4.35	4.35	4.26	4.29	22318582
2015-07-20	4.25	4.28	4.21	4.24	15442597
2015-07-21	4.24	4.31	4.23	4.24	26719673
2015-07-22	4.17	4.18	4.08	4.12	28421912
2015-07-23	4.01	4.05	3.85	3.87	34009515
2015-07-24	3.82	3.82	3.71	3.79	35573758
2015-07-27	3.80	3.83	3.73	3.74	24719476
2015-07-28	3.82	3.84	3.64	3.83	51561899
2015-07-29	3.84	3.93	3.80	3.88	24401692
2015-07-30	3.88	3.90	3.76	3.80	13428667
2015-07-31	3.87	3.90	3.81	3.82	17116250
2015-08-03	3.80	3.83	3.76	3.79	18428159
2015-08-04	3.74	3.78	3.64	3.70	31911476
2015-08-05	3.73	3.74	3.63	3.66	30485770
2015-08-06	3.61	3.65	3.57	3.59	26218234
2015-08-07	3.56	3.61	3.50	3.51	30529459
2015-08-10	3.55	3.65	3.51	3.64	30536815
2015-08-11	3.57	3.60	3.50	3.56	26029663
2015-08-12	3.53	3.53	3.45	3.49	34896141
2015-08-13	3.43	3.44	3.30	3.31	80704108
2015-08-14	3.33	3.38	3.31	3.36	59316764
2015-08-17	3.34	3.44	3.31	3.33	30624461
2015-08-18	3.30	3.50	3.23	3.41	62283153
2015-08-19	3.34	3.35	3.24	3.30	35770810
2015-08-20	3.28	3.38	3.24	3.34	39368445
2015-08-21	3.26	3.35	3.24	3.29	44594161
2015-08-24	3.08	3.28	3.02	3.18	50157022
2015-08-25	3.31	3.33	3.12	3.12	59951265
2015-08-26	3.16	3.33	3.11	3.32	42383423
2015-08-27	3.42	3.56	3.42	3.49	46938968
2015-08-28	3.45	3.52	3.33	3.36	36489299
2015-08-31	3.15	3.23	3.12	3.23	37637306
2015-09-01	3.11	3.16	3.05	3.08	35412679
2015-09-02	3.10	3.12	3.02	3.10	39778008
2015-09-03	3.05	3.22	3.04	3.22	65513718
2015-09-04	3.13	3.16	3.01	3.02	28669668
2015-09-08	3.10	3.12	3.06	3.08	18759175
2015-09-09	3.15	3.23	3.10	3.12	42856840
2015-09-10	2.96	3.08	2.94	3.01	39978915
2015-09-11	2.99	3.00	2.95	2.98	17126949
2015-09-14	3.01	3.16	2.96	3.16	44296620
2015-09-15	3.14	3.23	3.13	3.20	41899140
2015-09-16	3.26	3.33	3.25	3.32	33592973
2015-09-17	3.22	3.38	3.21	3.28	33891210
2015-09-18	3.23	3.26	3.05	3.06	39645088
2015-09-21	3.06	3.08	2.97	2.99	28101273
2015-09-22	2.90	2.99	2.85	2.97	44730562
2015-09-23	2.93	2.96	2.80	2.81	38045269
2015-09-24	2.66	2.92	2.65	2.92	58063150
2015-09-25	2.96	2.97	2.85	2.87	32361456
2015-09-28	2.83	2.83	2.78	2.79	35222919
2015-09-29	2.78	2.85	2.75	2.80	32359572
2015-09-30	2.89	2.93	2.84	2.92	45666455
2015-10-01	2.92	2.96	2.89	2.95	27082445
2015-10-02	2.90	3.10	2.89	3.10	39862208
2015-10-05	3.16	3.24	3.16	3.22	39313597
2015-10-06	3.22	3.31	3.22	3.29	44877475
2015-10-07	3.38	3.50	3.27	3.36	50667458
2015-10-08	3.33	3.45	3.32	3.42	45411887
2015-10-09	3.49	3.50	3.37	3.42	52666026
2015-10-12	3.40	3.46	3.35	3.36	16486263
2015-10-13	3.22	3.23	3.13	3.16	51473687
2015-10-14	3.13	3.22	3.13	3.18	38487433
2015-10-15	3.19	3.19	3.05	3.14	35677758
2015-10-16	3.10	3.14	3.04	3.12	32362098
2015-10-19	3.07	3.12	3.01	3.09	27141851
2015-10-20	3.10	3.13	2.99	3.00	26197556
2015-10-21	2.98	2.99	2.92	2.94	34968393
2015-10-22	3.03	3.06	2.97	3.04	44451375
2015-10-23	3.11	3.15	3.04	3.05	29915961
2015-10-26	3.07	3.08	2.96	2.97	24167534
2015-10-27	2.96	3.00	2.93	2.97	25792609
2015-10-28	2.99	3.11	2.95	3.00	71120700
2015-10-29	2.97	3.03	2.93	2.94	44789801
2015-10-30	2.97	3.03	2.95	3.02	37303095
2015-11-02	3.06	3.14	3.01	3.13	32076180
2015-11-03	3.11	3.30	3.11	3.29	57653602
2015-11-04	3.29	3.33	3.22	3.27	37629374
2015-11-05	3.25	3.33	3.25	3.33	23615124
2015-11-06	3.21	3.31	3.18	3.30	38173096
2015-11-09	3.20	3.24	3.13	3.18	51464839
2015-11-10	3.13	3.29	3.10	3.23	36167045
2015-11-11	3.31	3.35	3.24	3.34	53603499
2015-11-12	3.24	3.31	3.22	3.24	27883853
2015-11-13	3.24	3.27	3.13	3.15	30332894
2015-11-16	3.18	3.28	3.16	3.27	23591541
2015-11-17	3.30	3.36	3.26	3.27	18446602
2015-11-18	3.31	3.38	3.29	3.38	31068500
2015-11-19	3.36	3.54	3.33	3.53	47608365
2015-11-20	3.53	3.62	3.51	3.58	23986799
2015-11-23	3.47	3.51	3.42	3.44	28025675
2015-11-24	3.39	3.49	3.39	3.47	19097037
2015-11-25	3.27	3.32	3.23	3.24	39108086
2015-11-27	3.30	3.30	3.17	3.18	16526501
2015-11-30	3.13	3.17	3.10	3.12	55866057
2015-12-01	3.16	3.17	3.12	3.15	38318734
2015-12-02	3.16	3.18	3.04	3.17	60927337
2015-12-03	3.35	3.39	3.31	3.34	48640466
2015-12-04	3.26	3.31	3.21	3.29	26753822
2015-12-07	3.32	3.34	3.22	3.23	24008410
2015-12-08	3.18	3.27	3.12	3.26	75444769
2015-12-09	3.39	3.43	3.33	3.42	59187071
2015-12-10	3.34	3.37	3.24	3.25	27585395
2015-12-11	3.25	3.28	3.21	3.22	29630126
2015-12-14	3.18	3.20	3.14	3.18	25973075
2015-12-15	3.25	3.26	3.19	3.20	17684171
2015-12-16	3.08	3.23	3.02	3.21	46586799
2015-12-17	3.23	3.27	3.17	3.18	26771481
2015-12-18	3.12	3.14	2.94	2.94	78500608
2015-12-21	2.96	2.98	2.86	2.86	34595228
2015-12-22	2.92	2.93	2.87	2.92	27049055
2015-12-23	2.92	2.96	2.91	2.95	18534352
2015-12-24	2.96	2.99	2.95	2.96	7586654
2015-12-28	2.98	3.03	2.96	2.98	34338093
2015-12-29	3.02	3.03	2.96	2.99	19214261
2015-12-30	2.92	2.93	2.86	2.90	20509102
2015-12-31	2.87	2.90	2.85	2.87	14216547
2016-01-04	2.80	2.81	2.72	2.74	48253737
2016-01-05	2.77	2.77	2.72	2.76	21984201
2016-01-06	2.72	2.82	2.71	2.74	32738336
2016-01-07	2.72	2.74	2.66	2.66	28171032
2016-01-08	2.73	2.73	2.65	2.66	37087035
2016-01-11	2.72	2.73	2.62	2.65	24042183
2016-01-12	2.70	2.71	2.64	2.69	20768700
2016-01-13	2.71	2.73	2.62	2.63	18124742
2016-01-14	2.62	2.70	2.57	2.68	38042732
2016-01-15	2.57	2.60	2.56	2.57	21255508
2016-01-19	2.58	2.60	2.51	2.54	22318700
2016-01-20	2.47	2.53	2.42	2.50	32303702
2016-01-21	2.45	2.47	2.41	2.42	37445678
2016-01-22	2.49	2.54	2.47	2.53	22535220
2016-01-25	2.51	2.53	2.46	2.48	17051734
2016-01-26	2.47	2.55	2.45	2.54	18431822
2016-01-27	2.54	2.58	2.51	2.54	29000776
2016-01-28	2.59	2.60	2.54	2.56	22014223
2016-01-29	2.66	2.77	2.64	2.77	35254707
2016-02-01	2.69	2.86	2.67	2.83	38971248
2016-02-02	2.65	2.66	2.54	2.54	46486849
2016-02-03	2.66	2.74	2.63	2.74	24670300
2016-02-04	2.74	2.87	2.72	2.80	36264543
2016-02-05	2.81	2.83	2.77	2.79	38513906
2016-02-08	2.76	2.78	2.67	2.70	19028475
2016-02-09	2.67	2.71	2.60	2.67	26019306
2016-02-10	2.71	2.78	2.67	2.75	24141591
2016-02-11	2.68	2.70	2.61	2.64	24127711
2016-02-12	2.66	2.68	2.63	2.68	23361296
2016-02-16	2.70	2.73	2.66	2.70	34239440
2016-02-17	2.75	2.84	2.69	2.78	38460550
2016-02-18	2.70	2.71	2.65	2.65	26409314
2016-02-19	2.58	2.66	2.56	2.64	24618845
2016-02-22	2.75	2.82	2.74	2.80	34615480
2016-02-23	2.78	2.78	2.72	2.73	25005268
2016-02-24	2.66	2.75	2.64	2.73	19754115
2016-02-25	2.77	2.78	2.69	2.73	17858245
2016-02-26	2.77	2.78	2.67	2.71	15281694
2016-02-29	2.77	2.80	2.74	2.77	29462695
2016-03-01	2.79	2.96	2.78	2.95	38571289
2016-03-02	2.92	3.08	2.92	3.07	43709882
2016-03-03	3.19	3.45	3.17	3.45	64644983
2016-03-04	3.68	3.76	3.56	3.71	141026800
2016-03-07	3.54	3.64	3.53	3.64	37874952
2016-03-08	3.69	3.79	3.61	3.72	44848879
2016-03-09	3.83	3.83	3.66	3.68	52863283
2016-03-10	3.70	3.93	3.66	3.88	49424076
2016-03-11	3.89	4.01	3.88	3.95	42115368
2016-03-14	3.92	4.03	3.86	3.87	47364677
2016-03-15	3.68	3.75	3.51	3.58	66296178
2016-03-16	3.44	3.50	3.31	3.48	81921423
2016-03-17	3.90	4.03	3.73	3.95	88693561
2016-03-18	3.94	4.04	3.91	4.03	49267992
2016-03-21	4.00	4.05	3.94	4.02	31040778
2016-03-22	3.98	4.00	3.92	3.94	40666703
2016-03-23	3.86	3.86	3.68	3.72	39150740
2016-03-24	3.67	3.69	3.61	3.68	54417665
2016-03-28	3.86	3.86	3.80	3.83	38356160
2016-03-29	3.78	3.90	3.70	3.85	50239833
2016-03-30	3.89	3.96	3.85	3.88	28749436
2016-03-31	3.89	3.90	3.77	3.79	34024848
2016-04-01	3.72	3.88	3.70	3.86	21754758
2016-04-04	3.77	3.83	3.66	3.67	29328317
2016-04-05	3.60	3.69	3.54	3.63	33051257
2016-04-06	3.56	3.61	3.50	3.55	26535930
2016-04-07	3.53	3.59	3.50	3.53	22547936
2016-04-08	3.71	3.88	3.70	3.86	52403325
2016-04-11	4.00	4.08	3.98	4.00	41701085
2016-04-12	4.01	4.19	3.99	4.18	43591237
2016-04-13	4.25	4.27	4.17	4.25	43211238
2016-04-14	4.23	4.24	4.06	4.11	39579547
2016-04-15	4.10	4.12	4.04	4.09	47531480
2016-04-18	3.96	4.07	3.95	3.99	42313816
2016-04-19	4.03	4.11	4.02	4.09	40147936
2016-04-20	4.01	4.03	3.96	4.02	42542855
2016-04-21	4.03	4.06	3.97	3.99	35180078
2016-04-22	3.90	3.97	3.87	3.90	40985977
2016-04-25	3.94	3.94	3.84	3.87	18302273
2016-04-26	3.91	4.06	3.86	4.05	34465421
2016-04-27	4.15	4.20	4.10	4.20	46081062
2016-04-28	4.16	4.30	4.15	4.18	32723208
2016-04-29	4.23	4.31	4.12	4.20	38134101
2016-05-02	4.08	4.10	3.97	3.98	36105073
2016-05-03	3.80	3.82	3.69	3.71	65028123
2016-05-04	3.73	3.85	3.71	3.83	29400010
2016-05-05	3.87	3.90	3.70	3.75	32383331
2016-05-06	3.73	3.82	3.71	3.79	22238452
2016-05-09	3.76	3.83	3.54	3.80	52255745
2016-05-10	3.91	4.10	3.90	4.10	45038567
2016-05-11	4.20	4.21	4.08	4.13	56791306
2016-05-12	4.14	4.18	4.02	4.13	30044342
2016-05-13	4.07	4.08	3.88	3.89	24572584
2016-05-16	3.92	3.97	3.88	3.89	23395264
2016-05-17	3.86	3.86	3.78	3.82	21487561
2016-05-18	3.75	3.90	3.73	3.80	30949006
2016-05-19	3.71	3.76	3.66	3.75	23545876
2016-05-20	3.82	3.85	3.75	3.76	25228344
2016-05-23	3.66	3.76	3.64	3.69	35190441
2016-05-24	3.81	3.82	3.66	3.70	17178696
2016-05-25	3.75	3.78	3.66	3.68	18997891
2016-05-26	3.69	3.77	3.68	3.71	9676376
2016-05-27	3.66	3.68	3.62	3.63	17994913
2016-05-31	3.61	3.67	3.49	3.53	33506766
2016-06-01	3.52	3.61	3.49	3.60	21759684
2016-06-02	3.56	3.67	3.54	3.66	21016305
2016-06-03	3.72	3.75	3.67	3.72	15141906
2016-06-06	3.71	3.75	3.67	3.72	16834405
2016-06-07	3.70	3.85	3.69	3.83	29795569
2016-06-08	3.96	4.01	3.93	3.98	24486058
2016-06-09	3.94	3.96	3.89	3.94	21776245
2016-06-10	3.81	3.83	3.69	3.70	33424454
2016-06-13	3.62	3.71	3.61	3.68	25676133
2016-06-14	3.71	3.75	3.57	3.60	24991383
2016-06-15	3.63	3.69	3.54	3.61	28252220
2016-06-16	3.57	3.70	3.52	3.69	19264247
2016-06-17	3.74	3.78	3.68	3.71	24144425
2016-06-20	3.79	3.86	3.79	3.81	23004291
2016-06-21	3.80	3.81	3.70	3.79	24786718
2016-06-22	3.80	3.86	3.75	3.75	25006679
2016-06-23	3.83	3.96	3.79	3.96	23071819
2016-06-24	3.76	3.86	3.72	3.76	34256350
2016-06-27	3.76	3.76	3.60	3.60	35183853
2016-06-28	3.74	3.86	3.72	3.86	26070250
2016-06-29	3.94	4.04	3.94	4.02	21394683
2016-06-30	4.04	4.20	4.02	4.16	37205312
2016-07-01	4.13	4.22	4.11	4.22	31444811
2016-07-05	4.11	4.14	4.05	4.09	24854981
2016-07-06	4.02	4.09	3.97	4.08	21822187
2016-07-07	4.07	4.16	4.06	4.06	25318958
2016-07-08	4.21	4.29	4.20	4.28	21012210
2016-07-11	4.28	4.33	4.27	4.29	17425820
2016-07-12	4.37	4.42	4.27	4.30	29857608
2016-07-13	4.31	4.39	4.27	4.39	19628556
2016-07-14	4.55	4.60	4.50	4.52	26678642
2016-07-15	4.51	4.56	4.46	4.54	23251172
2016-07-18	4.53	4.63	4.52	4.61	15632735
2016-07-19	4.56	4.60	4.53	4.57	15011682
2016-07-20	4.60	4.69	4.56	4.67	25140446
2016-07-21	4.64	4.68	4.47	4.57	27973913
2016-07-22	4.55	4.64	4.53	4.63	19073017
2016-07-25	4.60	4.62	4.50	4.54	17609211
2016-07-26	4.55	4.58	4.50	4.52	19627148
2016-07-27	4.53	4.58	4.49	4.52	25100718
2016-07-28	4.47	4.49	4.42	4.42	21777107
2016-07-29	4.48	4.63	4.48	4.60	24957206
2016-08-01	4.59	4.59	4.49	4.52	18027886
2016-08-02	4.64	4.67	4.53	4.57	43721538
2016-08-03	4.57	4.78	4.52	4.77	39944856
2016-08-04	4.85	4.95	4.83	4.88	39755858
2016-08-05	4.93	4.94	4.80	4.90	41944027
2016-08-08	4.86	4.94	4.84	4.86	28178611
2016-08-09	4.90	4.98	4.90	4.92	24018537
2016-08-10	4.95	4.99	4.82	4.89	21965479
2016-08-11	4.91	5.01	4.91	5.01	24167838
2016-08-12	4.96	5.05	4.95	4.92	24091748
2016-08-15	4.99	5.04	4.97	5.02	21521396
2016-08-16	5.03	5.06	4.98	4.98	21418513
2016-08-17	4.95	5.04	4.90	5.03	25577748
2016-08-18	5.02	5.03	4.93	5.00	20919250
2016-08-19	4.96	5.00	4.90	4.98	17385706
2016-08-22	4.96	4.96	4.86	4.89	15299317
2016-08-23	4.96	5.00	4.84	4.84	22631109
2016-08-24	4.80	4.88	4.76	4.84	19369985
2016-08-25	4.85	4.87	4.79	4.80	22480088
2016-08-26	4.87	5.00	4.75	4.83	34652980
2016-08-29	4.82	4.98	4.81	4.95	17363566
2016-08-30	4.93	4.98	4.88	4.97	14561140
2016-08-31	5.01	5.01	4.81	4.88	46251636
2016-09-01	4.85	4.97	4.80	4.91	31891364
2016-09-02	4.98	5.03	4.96	4.98	39656613
2016-09-06	4.97	5.09	4.94	5.09	22840757
2016-09-07	5.06	5.07	4.94	5.05	37265940
2016-09-08	5.09	5.10	5.01	5.03	37932343
2016-09-09	4.87	4.87	4.71	4.71	28164816
2016-09-12	4.67	4.86	4.63	4.85	22012370
2016-09-13	4.75	4.77	4.60	4.64	25351847
2016-09-14	4.63	4.70	4.60	4.63	16172404
2016-09-15	4.66	4.79	4.60	4.76	18844078
2016-09-16	4.72	4.73	4.62	4.68	25666260
2016-09-19	4.76	4.82	4.71	4.72	12744223
2016-09-20	4.80	4.83	4.74	4.75	10835483
2016-09-21	4.82	4.90	4.71	4.89	22270803
2016-09-22	4.97	5.05	4.89	4.94	18746598
2016-09-23	4.92	4.96	4.86	4.89	12647964
2016-09-26	4.84	4.89	4.81	4.85	22542092
2016-09-27	4.85	4.95	4.81	4.94	25792906
2016-09-28	4.95	5.01	4.87	5.00	15005275
2016-09-29	4.99	5.02	4.80	4.82	18889949
2016-09-30	4.87	4.88	4.78	4.82	22520634
2016-10-03	4.85	5.01	4.83	5.01	24004716
2016-10-04	5.00	5.02	4.92	4.95	40800793
2016-10-05	5.03	5.13	5.01	5.12	23636808
2016-10-06	5.10	5.17	5.07	5.16	20485011
2016-10-07	5.21	5.25	5.12	5.21	23412816
2016-10-10	5.26	5.29	5.20	5.23	21220022
2016-10-11	5.19	5.24	5.16	5.24	25962148
2016-10-12	5.19	5.28	5.15	5.20	16302834
2016-10-13	5.19	5.34	5.14	5.32	23718585
2016-10-14	5.38	5.40	5.34	5.38	22115478
2016-10-17	5.36	5.46	5.35	5.46	32252961
2016-10-18	5.54	5.62	5.43	5.60	22160892
2016-10-19	5.58	5.60	5.51	5.53	22443000
2016-10-20	5.50	5.65	5.49	5.60	16364822
2016-10-21	5.53	5.59	5.53	5.57	13602934
2016-10-24	5.63	5.63	5.55	5.55	12266059
2016-10-25	5.54	5.60	5.46	5.57	16639650
2016-10-26	5.50	5.60	5.48	5.55	17495642
2016-10-27	5.62	5.71	5.56	5.61	28308770
2016-10-28	5.63	5.68	5.53	5.60	21309346
2016-10-31	5.85	5.87	5.77	5.78	41110383
2016-11-01	5.79	5.80	5.50	5.57	40334473
2016-11-02	5.55	5.59	5.41	5.50	18875915
2016-11-03	5.57	5.67	5.45	5.46	23806062
2016-11-04	5.46	5.61	5.41	5.48	24142964
2016-11-07	5.73	5.80	5.69	5.78	24701021
2016-11-08	5.74	5.91	5.68	5.81	19301888
2016-11-09	5.57	5.72	5.53	5.54	35550969
2016-11-10	5.22	5.29	4.96	5.04	43203545
2016-11-11	4.90	5.04	4.76	5.00	34265842
2016-11-14	4.90	4.93	4.77	4.89	41201509
2016-11-15	4.93	5.15	4.92	5.13	26821693
2016-11-16	5.00	5.13	4.96	5.10	33743800
2016-11-17	5.08	5.13	4.94	4.96	20843324
2016-11-18	5.10	5.13	5.00	5.02	17996148
2016-11-21	5.15	5.18	5.11	5.16	13831053
2016-11-22	5.25	5.26	5.08	5.16	18207306
2016-11-23	5.02	5.08	4.99	5.07	12766897
2016-11-25	4.93	4.97	4.92	4.95	9157138
2016-11-28	4.96	5.11	4.92	5.05	23856655
2016-11-29	5.01	5.05	4.94	4.97	14280062
2016-11-30	5.09	5.15	5.01	5.01	26545813
2016-12-01	4.87	4.89	4.69	4.70	32182500
2016-12-02	4.76	4.82	4.72	4.74	17740904
2016-12-05	4.74	4.82	4.73	4.81	13247539
2016-12-06	4.77	4.92	4.75	4.88	13564286
2016-12-07	4.90	4.92	4.79	4.85	23206404
2016-12-08	4.86	4.90	4.83	4.85	23650813
2016-12-09	4.87	4.93	4.85	4.88	29316378
2016-12-12	4.81	4.83	4.68	4.68	25829162
2016-12-13	4.77	4.83	4.71	4.78	35879504
2016-12-14	4.81	4.84	4.65	4.67	38716321
2016-12-15	4.66	4.72	4.55	4.66	48294229
2016-12-16	4.62	4.65	4.51	4.51	24509813
2016-12-19	4.61	4.61	4.41	4.42	39526366
2016-12-20	4.58	4.60	4.47	4.56	27351328
2016-12-21	4.64	4.64	4.57	4.58	13038997
2016-12-22	4.61	4.72	4.59	4.62	25028587
2016-12-23	4.81	4.82	4.76	4.78	23292888
2016-12-27	4.81	4.83	4.76	4.80	22124689
2016-12-28	4.83	4.96	4.82	4.94	23467055
2016-12-29	4.95	5.04	4.94	5.02	15481825
2016-12-30	5.02	5.04	4.96	4.98	17096982
2017-01-03	5.10	5.20	5.10	5.19	23834092
2017-01-04	5.24	5.29	5.22	5.25	17957316
2017-01-05	5.28	5.45	5.28	5.40	38506052
2017-01-06	5.36	5.43	5.33	5.38	28919717
2017-01-09	5.40	5.45	5.37	5.41	14905052
2017-01-10	5.47	5.50	5.38	5.41	15532772
2017-01-11	5.35	5.55	5.32	5.55	22131520
2017-01-12	5.57	5.61	5.52	5.58	23270835
2017-01-13	5.49	5.50	5.38	5.44	15476843
2017-01-17	5.44	5.59	5.42	5.56	19721042
2017-01-18	5.52	5.56	5.47	5.49	14967588
2017-01-19	5.58	5.59	5.46	5.52	17057795
2017-01-20	5.58	5.60	5.50	5.58	17444407
2017-01-23	5.62	5.82	5.60	5.82	21951864
2017-01-24	5.70	5.79	5.69	5.77	25572290
2017-01-25	5.83	5.90	5.81	5.89	27920294
2017-01-26	5.81	5.88	5.75	5.88	30949924
2017-01-27	5.86	5.92	5.83	5.85	19069389
2017-01-30	5.78	5.81	5.73	5.78	15628293
2017-01-31	5.76	5.78	5.68	5.72	16226331
2017-02-01	5.74	5.84	5.73	5.80	20400011
2017-02-02	5.82	5.86	5.77	5.83	17331142
2017-02-03	5.89	5.99	5.87	5.91	24476505
2017-02-06	5.90	5.97	5.87	5.87	13666876
2017-02-07	6.02	6.04	5.96	5.96	24094960
2017-02-08	5.97	6.20	5.95	6.18	31120744
2017-02-09	6.20	6.27	6.14	6.16	19486929
2017-02-10	6.17	6.26	6.16	6.25	12879738
2017-02-13	6.20	6.22	6.12	6.19	18209055
2017-02-14	6.19	6.27	6.14	6.26	20440801
2017-02-15	6.36	6.59	6.29	6.55	29505642
2017-02-16	6.61	6.62	6.36	6.40	25796303
2017-02-17	6.32	6.40	6.26	6.35	23597294
2017-02-21	6.37	6.40	6.29	6.39	20006422
2017-02-22	6.36	6.45	6.34	6.45	11444895
2017-02-23	6.55	6.55	6.32	6.36	18363597
2017-02-24	6.25	6.27	6.20	6.21	13366621
2017-02-27	6.24	6.32	6.21	6.26	10919110
2017-02-28	6.25	6.30	6.18	6.20	14669866
2017-03-01	6.35	6.36	6.18	6.24	39718428
2017-03-02	6.19	6.19	6.04	6.07	14883737
2017-03-03	6.14	6.25	6.09	6.23	20074819
2017-03-06	6.23	6.24	6.14	6.17	9980256
2017-03-07	6.20	6.20	6.07	6.09	11148699
2017-03-08	5.99	6.05	5.89	5.96	13898627
2017-03-09	5.93	5.98	5.86	5.92	16196260
2017-03-10	6.07	6.07	5.96	6.01	13874713
2017-03-13	6.03	6.12	6.02	6.10	13554406
2017-03-14	6.07	6.13	6.01	6.01	17480829
2017-03-15	6.04	6.20	5.97	6.17	32964484
2017-03-16	6.17	6.18	6.04	6.08	19252323
2017-03-17	6.14	6.15	5.93	5.93	20822097
2017-03-20	5.91	6.09	5.88	6.05	52020521
2017-03-21	6.07	6.09	5.81	5.91	32935018
2017-03-22	5.90	6.03	5.85	5.91	13105971
2017-03-23	5.82	5.90	5.80	5.86	15805530
2017-03-24	5.87	5.96	5.83	5.94	10342771
2017-03-27	5.84	5.96	5.81	5.95	12648251
2017-03-28	5.93	5.97	5.87	5.92	21568402
2017-03-29	5.93	6.07	5.92	6.05	27930674
2017-03-30	5.98	6.03	5.89	5.89	14791870
2017-03-31	5.88	5.93	5.82	5.85	15375672
2017-04-03	5.88	5.98	5.87	5.98	14404399
2017-04-04	5.94	6.06	5.90	6.05	21468070
2017-04-05	6.06	6.06	5.87	5.87	15711363
2017-04-06	5.83	5.93	5.75	5.77	22536094
2017-04-07	5.85	5.95	5.80	5.84	17615462
2017-04-10	5.87	5.88	5.76	5.84	21807826
2017-04-11	5.86	5.90	5.71	5.83	21479879
2017-04-12	5.84	5.85	5.77	5.83	14634449
2017-04-13	5.82	5.84	5.71	5.71	12837480
2017-04-17	5.80	6.05	5.80	6.05	17521969
2017-04-18	5.98	6.08	5.96	5.98	13130231
2017-04-19	6.01	6.01	5.87	5.89	27893153
2017-04-20	5.97	5.97	5.75	5.76	25408735
2017-04-21	5.78	5.84	5.73	5.75	19302749
2017-04-24	5.91	5.99	5.88	5.92	19131299
2017-04-25	5.84	5.95	5.81	5.92	15227700
2017-04-26	5.88	5.96	5.85	5.88	14217917
2017-04-27	6.00	6.01	5.91	5.93	29816534
2017-04-28	5.87	5.98	5.84	5.96	17545799
2017-05-01	6.00	6.11	5.94	6.01	13707295
2017-05-02	6.03	6.15	6.02	6.13	32595628
2017-05-03	6.06	6.09	5.98	6.02	22127092
2017-05-04	5.97	5.98	5.74	5.77	16906369
2017-05-05	5.81	5.90	5.76	5.87	17647926
2017-05-08	5.87	5.91	5.84	5.86	12163739
2017-05-09	5.88	5.93	5.86	5.88	14158966
2017-05-10	5.98	6.02	5.94	5.96	14635064
2017-05-11	6.01	6.12	5.96	6.09	17092901
2017-05-12	6.16	6.22	6.13	6.21	26936511
2017-05-15	6.24	6.30	6.20	6.25	15587766
2017-05-16	6.30	6.32	6.21	6.28	14521991
2017-05-17	6.19	6.24	6.04	6.07	22636217
2017-05-18	5.04	5.34	4.86	4.95	123100660
2017-05-19	5.26	5.36	5.19	5.27	65941030
2017-05-22	5.14	5.17	5.02	5.11	37525664
2017-05-23	5.20	5.31	5.18	5.23	49785036
2017-05-24	5.32	5.38	5.26	5.28	54311440
2017-05-25	5.29	5.32	5.12	5.15	37852710
2017-05-26	5.25	5.35	5.23	5.30	24025509
2017-05-30	5.31	5.34	5.28	5.31	15560396
2017-05-31	5.36	5.39	5.28	5.29	37883896
2017-06-01	5.32	5.34	5.20	5.23	17354567
2017-06-02	5.30	5.32	5.23	5.27	17580452
2017-06-05	5.23	5.31	5.17	5.20	18135837
2017-06-06	5.21	5.33	5.20	5.31	16715609
2017-06-07	5.39	5.43	5.34	5.40	22284254
2017-06-08	5.34	5.36	5.27	5.36	16059199
2017-06-09	5.37	5.39	5.24	5.25	19487594
2017-06-12	5.21	5.23	5.12	5.21	21162361
2017-06-13	5.24	5.28	5.19	5.26	14374169
2017-06-14	5.39	5.43	5.32	5.34	25248358
2017-06-15	5.24	5.29	5.18	5.28	12381924
2017-06-16	5.29	5.32	5.25	5.29	19781174
2017-06-19	5.28	5.38	5.27	5.33	13400275
2017-06-20	5.28	5.31	5.14	5.14	29274035
2017-06-21	5.16	5.21	5.12	5.16	16759495
2017-06-22	5.17	5.21	5.13	5.18	10614981
2017-06-23	5.17	5.19	5.13	5.14	8110280
2017-06-26	5.21	5.36	5.19	5.33	13711778
2017-06-27	5.27	5.34	5.21	5.26	13388042
2017-06-28	5.29	5.33	5.22	5.31	15551701
2017-06-29	5.34	5.34	5.25	5.32	14824373
2017-06-30	5.35	5.41	5.34	5.36	13541958
2017-07-03	5.42	5.44	5.39	5.41	10074877
2017-07-05	5.40	5.47	5.32	5.43	11571297
2017-07-06	5.40	5.41	5.31	5.34	19681228
2017-07-07	5.39	5.40	5.27	5.32	29075391
2017-07-10	5.38	5.42	5.37	5.40	14542882
2017-07-11	5.40	5.51	5.40	5.49	14576562
2017-07-12	5.52	5.67	5.45	5.63	36839353
2017-07-13	5.64	5.67	5.61	5.64	20986663
2017-07-14	5.69	5.71	5.63	5.69	23628640
2017-07-17	5.68	5.69	5.61	5.64	17653527
2017-07-18	5.65	5.71	5.62	5.69	12477525
2017-07-19	5.72	5.74	5.62	5.64	11804968
2017-07-20	5.68	5.70	5.64	5.67	9747715
2017-07-21	5.68	5.71	5.62	5.64	12476085
2017-07-24	5.66	5.69	5.63	5.68	13646648
2017-07-25	5.72	5.75	5.63	5.66	15603771
2017-07-26	5.64	5.70	5.60	5.68	24685844
2017-07-27	5.71	5.75	5.63	5.67	19510773
2017-07-28	5.65	5.73	5.62	5.71	23983905
2017-07-31	5.74	5.80	5.70	5.77	16100737
2017-08-01	5.87	6.01	5.86	5.95	27175600
2017-08-02	5.91	6.05	5.90	6.04	25458026
2017-08-03	6.02	6.05	5.99	6.02	28209747
2017-08-04	6.03	6.06	5.97	5.99	9298759
2017-08-07	5.97	6.09	5.96	6.08	11266587
2017-08-08	6.07	6.20	6.06	6.14	30039079
2017-08-09	6.04	6.08	6.02	6.05	14429644
2017-08-10	6.03	6.03	5.93	5.94	12469649
2017-08-11	5.94	6.03	5.89	5.99	11554256
2017-08-14	5.98	6.11	5.97	5.97	13328558
2017-08-15	6.03	6.09	6.01	6.05	13703794
2017-08-16	6.08	6.13	6.01	6.10	12712470
2017-08-17	6.04	6.07	5.97	5.97	12237980
2017-08-18	6.04	6.16	6.02	6.14	14116725
2017-08-21	6.16	6.16	6.01	6.03	10957517
2017-08-22	6.13	6.23	6.12	6.17	13599137
2017-08-23	6.19	6.31	6.19	6.28	22172931
2017-08-24	6.31	6.37	6.29	6.34	15992552
2017-08-25	6.34	6.35	6.28	6.31	13069615
2017-08-28	6.30	6.31	6.22	6.24	9942051
2017-08-29	6.16	6.28	6.14	6.27	21296854
2017-08-30	6.24	6.25	6.20	6.23	12015954
2017-08-31	6.28	6.29	6.18	6.19	17443829
2017-09-01	6.30	6.41	6.27	6.34	16385603
2017-09-05	6.44	6.46	6.26	6.35	26998616
2017-09-06	6.44	6.61	6.42	6.58	27779430
2017-09-07	6.55	6.60	6.50	6.56	22157041
2017-09-08	6.59	6.60	6.53	6.55	27921007
2017-09-11	6.64	6.75	6.64	6.65	15204276
2017-09-12	6.60	6.68	6.56	6.60	15694794
2017-09-13	6.57	6.66	6.55	6.62	20165190
2017-09-14	6.60	6.67	6.57	6.66	15876379
2017-09-15	6.63	6.79	6.62	6.77	16651650
2017-09-18	6.77	6.84	6.73	6.78	15171562
2017-09-19	6.77	6.77	6.67	6.73	18990463
2017-09-20	6.76	6.77	6.61	6.70	15011808
2017-09-21	6.72	6.79	6.64	6.68	17635370
2017-09-22	6.67	6.78	6.65	6.73	9662208
2017-09-25	6.69	6.70	6.57	6.58	15183576
2017-09-26	6.61	6.68	6.59	6.59	14961886
2017-09-27	6.58	6.60	6.49	6.55	24502101
2017-09-28	6.53	6.58	6.50	6.54	17273480
2017-09-29	6.64	6.67	6.59	6.64	11258466
2017-10-02	6.60	6.69	6.58	6.67	9333105
2017-10-03	6.68	6.89	6.65	6.89	13842416
2017-10-04	6.93	6.96	6.86	6.88	10891519
2017-10-05	6.98	7.07	6.94	6.95	17235362
2017-10-06	6.87	6.87	6.79	6.85	10873275
2017-10-09	6.79	6.81	6.68	6.71	136826820
2017-10-10	6.82	6.91	6.80	6.85	16161009
2017-10-11	6.90	6.92	6.82	6.87	18929551
2017-10-12	6.87	6.88	6.79	6.81	11521945
2017-10-13	6.93	6.93	6.81	6.85	19852932
2017-10-16	6.83	6.85	6.74	6.78	11010317
2017-10-17	6.77	6.78	6.69	6.78	11614165
2017-10-18	6.78	6.80	6.70	6.76	10944261
2017-10-19	6.70	6.72	6.65	6.71	6868463
2017-10-20	6.75	6.76	6.66	6.67	7716979
2017-10-23	6.60	6.67	6.49	6.51	9090688
2017-10-24	6.52	6.55	6.40	6.53	18027716
2017-10-25	6.57	6.63	6.44	6.62	16423667
2017-10-26	6.64	6.65	6.42	6.44	11200216
2017-10-27	6.50	6.56	6.41	6.52	16227462
2017-10-30	6.42	6.47	6.28	6.36	27421483
2017-10-31	6.27	6.27	6.15	6.21	22419048
2017-11-01	6.23	6.29	6.12	6.13	18014810
2017-11-02	6.13	6.17	6.04	6.15	16400573
2017-11-03	6.19	6.19	6.03	6.13	28189542
2017-11-06	6.19	6.27	6.15	6.26	16472987
2017-11-07	6.20	6.20	6.03	6.09	20719927
2017-11-08	6.19	6.35	6.15	6.33	20595814
2017-11-09	6.20	6.28	6.15	6.19	21131753
2017-11-10	6.12	6.18	6.09	6.15	23477073
2017-11-13	6.10	6.19	6.06	6.15	12888710
2017-11-14	6.14	6.15	5.97	6.00	15475885
2017-11-15	5.93	6.08	5.91	6.07	12308457
2017-11-16	6.13	6.23	6.10	6.19	12309964
2017-11-17	6.19	6.34	6.19	6.32	13093398
2017-11-20	6.32	6.40	6.25	6.38	11202291
2017-11-21	6.43	6.54	6.41	6.42	15761510
2017-11-22	6.44	6.46	6.39	6.43	11392025
2017-11-24	6.37	6.41	6.36	6.41	5790205
2017-11-27	6.35	6.41	6.31	6.37	9680263
2017-11-28	6.48	6.54	6.39	6.45	13001669
2017-11-29	6.38	6.39	6.26	6.28	14713652
2017-11-30	6.19	6.22	6.07	6.08	25562932
2017-12-01	6.10	6.16	6.05	6.12	10055256
2017-12-04	6.23	6.33	6.19	6.25	8930539
2017-12-05	6.36	6.37	6.18	6.20	9287558
2017-12-06	6.24	6.31	6.13	6.27	11210709
2017-12-07	5.99	6.23	5.97	6.21	19295985
2017-12-08	6.27	6.29	6.19	6.24	16925157
2017-12-11	6.25	6.30	6.20	6.25	14920186
2017-12-12	6.11	6.41	6.09	6.41	24463652
2017-12-13	6.28	6.32	6.06	6.09	30210020
2017-12-14	5.94	6.01	5.93	5.96	21145784
2017-12-15	6.03	6.07	5.98	5.99	18989246
2017-12-18	6.11	6.17	6.04	6.05	15517297
2017-12-19	6.01	6.04	5.98	6.03	16463283
2017-12-20	6.04	6.09	6.01	6.03	8671042
2017-12-21	6.08	6.30	6.08	6.26	33320103
2017-12-22	6.19	6.23	6.18	6.22	14205352
2017-12-26	6.26	6.27	6.22	6.25	6619481
2017-12-27	6.28	6.30	6.21	6.21	6026882
2017-12-28	6.25	6.29	6.24	6.27	11890176
2017-12-29	6.28	6.38	6.27	6.30	13116567
2018-01-02	6.45	6.56	6.43	6.56	10270982
2018-01-03	6.55	6.66	6.53	6.65	30408888
2018-01-04	6.73	6.80	6.71	6.73	33828140
2018-01-05	6.70	6.82	6.68	6.81	12393445
2018-01-08	6.77	6.81	6.71	6.72	18588995
2018-01-09	6.69	6.70	6.62	6.63	11440405
2018-01-10	6.62	6.69	6.59	6.65	9354280
2018-01-11	6.69	6.85	6.69	6.85	22706217
2018-01-12	6.79	6.85	6.78	6.84	7731820
2018-01-16	6.91	6.94	6.87	6.93	13702071
2018-01-17	6.90	7.07	6.88	7.04	11302810
2018-01-18	7.08	7.11	7.02	7.06	14270887
2018-01-19	7.07	7.17	7.04	7.16	15925843
2018-01-22	7.15	7.33	7.15	7.33	40236376
2018-01-23	7.24	7.30	7.17	7.22	27675207
2018-01-24	7.45	7.82	7.40	7.80	25806189
2018-01-25	7.78	8.13	7.74	8.01	30275952
2018-01-26	7.96	8.23	7.94	8.23	38272631
2018-01-29	8.04	8.09	7.88	7.88	37235258
2018-01-30	7.80	7.94	7.75	7.93	25702373
2018-01-31	8.10	8.11	7.93	7.95	18780306
2018-02-01	7.98	8.10	7.92	8.04	12343437
2018-02-02	7.79	7.86	7.72	7.76	13681898
2018-02-05	7.74	7.84	7.36	7.49	15274965
2018-02-06	7.56	7.83	7.53	7.78	22450990
2018-02-07	7.76	7.79	7.44	7.44	28982891
2018-02-08	7.64	7.65	7.32	7.32	23688148
2018-02-09	7.47	7.54	7.25	7.50	24051943
2018-02-12	7.57	7.64	7.50	7.58	12396837
2018-02-13	7.54	7.63	7.51	7.59	8525305
2018-02-14	7.54	7.95	7.49	7.90	23957474
2018-02-15	8.00	8.00	7.85	7.55	15873378
2018-02-16	7.51	7.67	7.50	7.58	14674897
2018-02-20	7.56	7.77	7.54	7.69	19040460
2018-02-21	7.82	7.95	7.75	7.76	15029652
2018-02-22	7.90	7.93	7.80	7.85	15211864
2018-02-23	7.91	7.93	7.76	7.93	14090595
2018-02-26	7.98	7.98	7.87	7.95	13738549
2018-02-27	7.92	7.94	7.76	7.78	16277950
2018-02-28	7.76	7.77	7.54	7.55	22228155
2018-03-01	7.59	7.71	7.50	7.61	19018610
2018-03-02	7.54	7.64	7.46	7.62	21414711
2018-03-05	7.58	7.80	7.55	7.79	12797518
2018-03-06	7.89	7.93	7.82	7.84	12658069
2018-03-07	7.77	7.79	7.62	7.72	10134942
2018-03-08	7.73	7.74	7.58	7.65	12169091
2018-03-09	7.75	7.81	7.70	7.77	8686343
2018-03-12	7.78	7.87	7.76	7.86	10729553
2018-03-13	7.87	7.88	7.74	7.78	12506714
2018-03-14	7.80	7.81	7.58	7.65	14879044
2018-03-15	7.59	7.63	7.46	7.60	14331491
2018-03-16	7.57	7.68	7.52	7.54	21153116
2018-03-19	7.51	7.55	7.37	7.38	24031985
2018-03-20	7.39	7.40	7.26	7.36	17424727
2018-03-21	7.38	7.44	7.34	7.42	17013271
2018-03-22	7.31	7.40	7.25	7.29	12433829
2018-03-23	7.32	7.48	7.30	7.34	17099812
2018-03-26	7.47	7.50	7.36	7.46	8437358
2018-03-27	7.45	7.47	7.26	7.30	11152894
2018-03-28	7.29	7.39	7.24	7.38	14116990
2018-03-29	7.46	7.63	7.46	7.56	15540898
2018-04-02	7.56	7.61	7.41	7.49	17266050
2018-04-03	7.52	7.57	7.33	7.36	16375838
2018-04-04	7.20	7.43	7.15	7.41	18219012
2018-04-05	7.59	7.64	7.40	7.41	19562695
2018-04-06	7.38	7.44	7.25	7.36	11075063
2018-04-09	7.32	7.35	7.10	7.11	15523010
2018-04-10	7.13	7.23	7.07	7.21	12777026
2018-04-11	7.20	7.36	7.18	7.31	10353921
2018-04-12	7.39	7.40	7.32	7.36	8253917
2018-04-13	7.31	7.33	7.14	7.15	10119662
2018-04-16	7.20	7.20	7.02	7.07	18497880
2018-04-17	7.13	7.24	7.07	7.21	13932484
2018-04-18	7.37	7.46	7.31	7.42	11800513
2018-04-19	7.29	7.36	7.23	7.32	13121508
2018-04-20	7.25	7.28	7.17	7.23	12079949
2018-04-23	7.14	7.19	7.06	7.14	8845472
2018-04-24	7.18	7.24	7.06	7.09	10049415
2018-04-25	6.98	7.05	6.94	7.03	10614113
2018-04-26	7.09	7.21	7.03	7.19	10815307
2018-04-27	7.28	7.28	7.18	7.22	9344899
2018-04-30	7.21	7.22	7.03	7.04	8842914
2018-05-01	7.04	7.06	6.88	7.03	7221527
2018-05-02	6.87	6.88	6.63	6.67	23503477
2018-05-03	6.67	6.68	6.51	6.57	19704299
2018-05-04	6.51	6.60	6.50	6.51	18450489
2018-05-07	6.47	6.55	6.42	6.46	14536439
2018-05-08	6.47	6.51	6.36	6.44	13424206
2018-05-09	6.41	6.44	6.34	6.42	15786683
2018-05-10	6.53	6.70	6.51	6.67	15515838
2018-05-11	6.66	6.68	6.46	6.51	12692901
2018-05-14	6.50	6.57	6.27	6.35	17327849
2018-05-15	6.16	6.31	6.11	6.29	23386697
2018-05-16	6.30	6.37	6.29	6.33	9860704
2018-05-17	6.24	6.26	5.94	5.98	29867377
2018-05-18	5.79	5.86	5.70	5.86	55913144
2018-05-21	5.99	5.99	5.79	5.85	22033156
2018-05-22	5.95	6.17	5.95	6.05	27297954
2018-05-23	6.02	6.07	5.95	5.99	18558678
2018-05-24	5.95	6.04	5.88	6.03	18547580
2018-05-25	6.03	6.06	5.91	5.93	20231185
2018-05-29	5.66	5.73	5.55	5.57	48265270
2018-05-30	5.64	5.65	5.49	5.58	22604560
2018-05-31	5.62	5.64	5.56	5.60	12004652
2018-06-01	5.69	5.75	5.53	5.65	25659700
2018-06-04	5.79	5.83	5.75	5.80	22762870
2018-06-05	5.75	5.77	5.51	5.55	20671771
2018-06-06	5.45	5.50	5.33	5.36	22739234
2018-06-07	5.21	5.22	4.86	5.10	52885038
2018-06-08	5.32	5.43	5.08	5.36	46859039
2018-06-11	5.42	5.44	5.21	5.24	19098175
2018-06-12	5.25	5.34	5.19	5.23	15829593
2018-06-13	5.24	5.26	5.07	5.15	19848588
2018-06-14	5.19	5.20	4.88	4.90	36001549
2018-06-15	4.90	5.05	4.82	5.01	29505973
2018-06-18	4.89	4.95	4.84	4.90	24022713
2018-06-19	4.91	5.19	4.91	5.10	32332053
2018-06-20	5.26	5.28	5.06	5.13	32049922
2018-06-21	5.12	5.16	5.00	5.04	24325681
2018-06-22	5.09	5.10	5.00	5.05	18038872
2018-06-25	5.11	5.14	4.97	5.08	17268832
2018-06-26	5.13	5.13	4.98	5.01	16115827
2018-06-27	5.01	5.03	4.81	4.82	15943428
2018-06-28	4.94	5.04	4.90	4.99	14498900
2018-06-29	5.04	5.13	5.01	5.03	16456804
2018-07-02	4.95	5.01	4.94	5.01	10677477
2018-07-03	5.08	5.22	5.04	5.14	10097210
2018-07-05	5.20	5.20	5.08	5.17	22631492
2018-07-06	5.14	5.29	5.11	5.27	13681857
2018-07-09	5.27	5.33	5.23	5.29	11834738
2018-07-10	5.34	5.37	5.27	5.35	26967122
2018-07-11	5.32	5.35	5.27	5.29	30490215
2018-07-12	5.35	5.45	5.35	5.39	20475858
2018-07-13	5.40	5.59	5.37	5.57	21064954
2018-07-16	5.54	5.59	5.48	5.53	19885685
2018-07-17	5.52	5.68	5.48	5.65	19377541
2018-07-18	5.63	5.69	5.60	5.61	15942605
2018-07-19	5.46	5.66	5.42	5.65	20841509
2018-07-20	5.91	5.98	5.88	5.91	37684796
2018-07-23	5.87	5.89	5.78	5.80	18610071
2018-07-24	5.88	5.92	5.84	5.88	15841882
2018-07-25	6.02	6.17	6.00	6.15	28076335
2018-07-26	6.06	6.10	5.93	5.98	27330700
2018-07-27	6.05	6.09	5.97	6.02	18116527
2018-07-30	6.09	6.16	6.05	6.12	14782344
2018-07-31	5.89	5.95	5.79	5.81	29977700
2018-08-01	5.86	5.91	5.82	5.87	14531124
2018-08-02	5.79	5.94	5.76	5.88	17092881
2018-08-03	5.99	6.14	5.99	6.12	14820704
2018-08-06	6.07	6.11	6.01	6.03	21327940
2018-08-07	6.07	6.11	5.87	5.94	30220947
2018-08-08	6.00	6.03	5.80	5.84	21631615
2018-08-09	5.77	5.81	5.67	5.72	16337802
2018-08-10	5.52	5.54	5.36	5.46	37618035
2018-08-13	5.29	5.47	5.28	5.43	40515149
2018-08-14	5.53	5.58	5.45	5.57	19696552
2018-08-15	5.45	5.54	5.40	5.48	23513210
2018-08-16	5.54	5.57	5.43	5.47	23730271
2018-08-17	5.40	5.41	5.29	5.33	26126434
2018-08-20	5.20	5.26	5.19	5.23	42452240
2018-08-21	5.15	5.19	5.03	5.07	49886413
2018-08-22	4.97	5.16	4.95	5.14	26823815
2018-08-23	5.14	5.16	4.87	4.90	26041525
2018-08-24	4.98	5.00	4.85	4.93	17293561
2018-08-27	5.02	5.12	4.99	5.09	14482682
2018-08-28	5.05	5.07	4.96	5.02	20012129
2018-08-29	5.07	5.12	5.03	5.10	15952280
2018-08-30	5.02	5.05	4.85	4.88	30530051
2018-08-31	4.90	5.09	4.88	5.05	30635530
2018-09-04	4.80	4.88	4.79	4.83	39575728
2018-09-05	4.80	4.94	4.79	4.89	27305137
2018-09-06	4.91	5.07	4.85	5.03	27334644
2018-09-07	5.19	5.19	5.08	5.13	18493286
2018-09-10	5.09	5.11	5.02	5.08	18171921
2018-09-11	4.89	4.92	4.82	4.85	32225334
2018-09-12	4.95	4.97	4.86	4.89	28156604
2018-09-13	4.85	4.90	4.77	4.80	31655444
2018-09-14	4.87	4.95	4.80	4.91	21343902
2018-09-17	4.89	5.09	4.89	5.07	23580965
2018-09-18	5.07	5.12	5.03	5.05	23887982
2018-09-19	5.03	5.17	5.01	5.09	27541676
2018-09-20	5.18	5.24	5.09	5.16	19852431
2018-09-21	5.17	5.34	5.15	5.27	25346428
2018-09-24	5.24	5.26	5.06	5.10	24966634
2018-09-25	4.96	5.14	4.95	5.11	22496008
2018-09-26	5.18	5.31	5.16	5.21	25249074
2018-09-27	5.30	5.44	5.27	5.40	38519460
2018-09-28	5.31	5.36	5.24	5.32	27808235
2018-10-01	5.31	5.32	5.22	5.27	19284337
2018-10-02	5.50	5.64	5.48	5.56	42611193
2018-10-03	6.07	6.07	5.82	5.88	109886189
2018-10-04	5.85	5.92	5.70	5.88	53546536
2018-10-05	5.97	6.01	5.87	5.92	31130290
2018-10-08	6.50	6.56	6.33	6.42	75015291
2018-10-09	6.43	6.56	6.35	6.46	35617834
2018-10-10	6.31	6.35	6.18	6.18	30247405
2018-10-11	6.23	6.25	6.02	6.07	34196180
2018-10-12	6.21	6.24	6.13	6.23	23628487
2018-10-15	6.19	6.30	6.18	6.20	17930689
2018-10-16	6.33	6.46	6.29	6.45	21620126
2018-10-17	6.42	6.58	6.40	6.45	24372191
2018-10-18	6.40	6.42	6.24	6.25	19262690
2018-10-19	6.32	6.35	6.22	6.26	26276219
2018-10-22	6.37	6.44	6.36	6.39	14748693
2018-10-23	6.26	6.38	6.21	6.35	22090541
2018-10-24	6.37	6.38	6.13	6.13	22006783
2018-10-25	6.22	6.40	6.16	6.29	35347850
2018-10-26	6.35	6.47	6.26	6.42	27425085
2018-10-29	6.65	6.68	6.19	6.25	45525553
2018-10-30	6.18	6.51	6.16	6.51	53528395
2018-10-31	6.49	6.50	6.23	6.38	44685305
2018-11-01	6.48	6.55	6.39	6.55	29662291
2018-11-02	6.61	6.71	6.56	6.62	23687971
2018-11-05	6.57	6.59	6.48	6.52	22415394
2018-11-06	6.48	6.54	6.41	6.52	31703664
2018-11-07	6.53	6.60	6.39	6.60	25131067
2018-11-08	6.58	6.64	6.43	6.49	24100752
2018-11-09	6.53	6.60	6.39	6.57	30351838
2018-11-12	6.55	6.59	6.47	6.54	14407015
2018-11-13	6.44	6.50	6.34	6.43	21111728
2018-11-14	6.53	6.54	6.39	6.53	32073411
2018-11-15	6.51	6.77	6.51	6.72	19795006
2018-11-16	6.69	6.83	6.64	6.78	20793716
2018-11-19	6.76	6.83	6.72	6.78	24061973
2018-11-20	6.60	6.67	6.55	6.55	22330079
2018-11-21	6.70	6.70	6.57	6.59	20387328
2018-11-23	6.51	6.56	6.48	6.54	6192702
2018-11-26	6.48	6.50	6.26	6.29	19955935
2018-11-27	6.39	6.60	6.39	6.56	19543961
2018-11-28	6.66	6.81	6.49	6.76	14810317
2018-11-29	6.83	6.85	6.74	6.79	16594240
2018-11-30	6.85	6.86	6.74	6.78	13208923
2018-12-03	6.86	6.88	6.67	6.70	15738648
2018-12-04	6.73	6.78	6.55	6.65	14175756
2018-12-06	6.41	6.73	6.38	6.69	18971599
2018-12-07	6.73	6.81	6.57	6.59	18340010
2018-12-10	6.45	6.51	6.37	6.41	15523946
2018-12-11	6.49	6.49	6.35	6.44	15631368
2018-12-12	6.58	6.67	6.53	6.54	19778783
2018-12-13	6.56	6.67	6.53	6.67	9933834
2018-12-14	6.59	6.64	6.51	6.57	9508584
2018-12-17	6.54	6.54	6.36	6.40	15955919
2018-12-18	6.46	6.57	6.43	6.49	17513256
2018-12-19	6.57	6.68	6.36	6.41	17816733
2018-12-20	6.55	6.62	6.49	6.55	34169668
2018-12-21	6.52	6.56	6.35	6.37	18210955
2018-12-24	6.32	6.39	6.25	6.27	6799409
2018-12-26	6.25	6.28	6.13	6.28	31441091
2018-12-27	6.25	6.47	6.20	6.47	23268011
2018-12-28	6.53	6.65	6.50	6.57	11658375
2018-12-31	6.63	6.68	6.59	6.64	8452447
2019-01-02	6.73	7.09	6.73	7.06	25680597
2019-01-03	7.07	7.23	7.02	7.15	18274565
2019-01-04	7.10	7.33	7.06	7.25	19923737
2019-01-07	7.28	7.30	7.13	7.18	24204294
2019-01-08	7.17	7.34	7.12	7.31	21929916
2019-01-09	7.40	7.50	7.39	7.47	21100748
2019-01-10	7.42	7.55	7.33	7.42	34680900
2019-01-11	7.31	7.37	7.25	7.35	19317243
2019-01-14	7.29	7.45	7.27	7.40	13376212
2019-01-15	7.29	7.34	7.17	7.30	24963434
2019-01-16	7.19	7.28	7.16	7.23	10386294
2019-01-17	7.09	7.25	7.09	7.22	11910568
2019-01-18	7.31	7.34	7.21	7.27	15309413
2019-01-22	7.17	7.23	7.04	7.10	12703609
2019-01-23	7.18	7.24	7.09	7.23	15807562
2019-01-24	7.20	7.27	7.15	7.16	29380175
2019-01-25	7.26	7.34	6.51	7.28	14134769
2019-01-28	7.16	7.37	7.15	7.29	16122251
2019-01-29	7.44	7.45	7.37	7.39	22054424
2019-01-30	7.41	7.55	7.28	7.51	17718066
2019-01-31	7.69	7.82	7.66	7.73	25351275
2019-02-01	7.63	7.71	7.58	7.69	16090901
2019-02-04	7.65	7.85	7.62	7.84	16752496
2019-02-05	7.58	7.61	7.39	7.42	72134744
2019-02-06	7.27	7.31	7.12	7.13	39074537
2019-02-07	7.20	7.21	7.01	7.10	32460660
2019-02-08	7.29	7.31	7.03	7.23	33173396
2019-02-11	7.20	7.21	7.02	7.11	18753476
2019-02-12	7.25	7.41	7.21	7.34	22657830
2019-02-13	7.24	7.27	7.08	7.15	17056795
2019-02-14	7.01	7.38	6.99	7.32	30322703
2019-02-15	7.33	7.37	7.23	7.36	21392261
2019-02-19	7.31	7.41	7.30	7.35	14950978
2019-02-20	7.34	7.45	7.23	7.24	18790283
2019-02-21	7.21	7.32	7.15	6.94	43299420
2019-02-22	7.06	7.12	7.04	7.07	14816081
2019-02-25	7.14	7.15	6.98	6.99	11650746
2019-02-26	6.99	7.03	6.95	7.00	11179484
2019-02-27	6.98	7.02	6.94	6.99	10484300
2019-02-28	6.93	6.94	6.78	6.83	19736137
2019-03-01	6.78	6.81	6.71	6.75	17900103
2019-03-04	6.75	6.86	6.65	6.73	11695009
2019-03-05	6.75	6.78	6.67	6.74	8452166
2019-03-06	6.73	6.76	6.55	6.62	23315196
2019-03-07	6.62	6.65	6.53	6.65	49062110
2019-03-08	6.62	6.73	6.61	6.69	13796473
2019-03-11	6.82	6.99	6.81	6.99	18388633
2019-03-12	6.99	7.04	6.96	7.01	14735031
2019-03-13	7.00	7.18	6.96	7.12	15571869
2019-03-14	7.06	7.07	6.86	6.94	19534373
2019-03-15	6.99	7.05	6.95	6.97	22986135
2019-03-18	6.99	7.10	6.98	7.08	14188687
2019-03-19	7.07	7.08	6.91	6.94	23634971
2019-03-20	6.88	6.96	6.76	6.82	21792634
2019-03-21	6.78	6.78	6.48	6.64	36842433
2019-03-22	6.34	6.40	6.22	6.26	47747300
2019-03-25	6.28	6.43	6.27	6.31	20437618
2019-03-26	6.39	6.41	6.29	6.39	18865552
2019-03-27	6.21	6.25	6.05	6.06	35638731
2019-03-28	6.07	6.39	6.05	6.32	37868345
2019-03-29	6.40	6.44	6.31	6.41	28064138
2019-04-01	6.50	6.52	6.39	6.41	25700470
2019-04-02	6.43	6.43	6.31	6.38	16508242
2019-04-03	6.43	6.47	6.24	6.25	37251283
2019-04-04	6.24	6.44	6.22	6.41	15426892
2019-04-05	6.38	6.53	6.36	6.49	14324440
2019-04-08	6.46	6.51	6.41	6.49	10808954
2019-04-09	6.45	6.45	6.34	6.43	11572815
2019-04-10	6.50	6.53	6.41	6.47	19861739
2019-04-11	6.40	6.43	6.26	6.32	18854055
2019-04-12	6.27	6.37	6.10	6.17	35979293
2019-04-15	6.26	6.27	6.14	6.19	16452286
2019-04-16	6.18	6.27	6.12	6.15	36531117
2019-04-17	6.17	6.19	5.91	6.01	26298114
2019-04-18	5.98	6.18	5.94	6.10	19688271
2019-04-22	6.07	6.14	6.01	6.06	11837782
2019-04-23	6.11	6.20	6.07	6.17	11667406
2019-04-24	6.10	6.10	5.99	6.06	17123668
2019-04-25	6.08	6.22	5.98	6.18	17432742
2019-04-26	6.18	6.29	6.16	6.25	10279722
2019-04-29	6.27	6.31	6.18	6.20	16659477
2019-04-30	6.25	6.32	6.15	6.29	25198933
2019-05-01	6.30	6.33	6.19	6.20	12172675
2019-05-02	6.19	6.30	6.17	6.25	12677751
2019-05-03	6.25	6.30	6.22	6.25	44019180
2019-05-06	6.11	6.14	6.06	6.06	17116330
2019-05-07	5.93	5.99	5.82	5.99	33058213
2019-05-08	6.13	6.19	6.09	6.09	16170251
2019-05-09	5.97	6.06	5.90	5.98	19502911
2019-05-10	6.04	6.06	5.87	5.98	13260919
2019-05-13	5.83	5.86	5.79	5.82	24734914
2019-05-14	5.87	5.88	5.79	5.82	14392672
2019-05-15	5.66	5.82	5.65	5.77	16573609
2019-05-16	5.70	5.76	5.63	5.66	16527352
2019-05-17	5.66	5.71	5.52	5.58	38116270
2019-05-20	5.59	5.76	5.57	5.74	42010608
2019-05-21	5.79	6.04	5.74	5.98	39796529
2019-05-22	6.06	6.11	5.97	6.05	29757676
2019-05-23	5.97	6.08	5.94	6.04	30771853
2019-05-24	6.07	6.07	5.97	6.02	20169879
2019-05-28	6.05	6.17	6.01	6.11	21886278
2019-05-29	6.21	6.37	6.19	6.31	27909380
2019-05-30	6.37	6.47	6.37	6.39	13285400
2019-05-31	6.42	6.57	6.41	6.47	20148641
2019-06-03	6.55	6.56	6.46	6.51	15515565
2019-06-04	6.55	6.60	6.51	6.58	18980629
2019-06-05	6.58	6.59	6.38	6.43	13460527
2019-06-06	6.49	6.54	6.43	6.48	9496570
2019-06-07	6.51	6.64	6.50	6.58	19280860
2019-06-10	6.49	6.53	6.38	6.52	20879821
2019-06-11	6.54	6.58	6.43	6.57	25287012
2019-06-12	6.56	6.66	6.49	6.51	20353257
2019-06-13	6.46	6.54	6.35	6.43	28644041
2019-06-14	6.35	6.37	6.25	6.34	23988930
2019-06-17	6.36	6.42	6.33	6.34	14256823
2019-06-18	6.43	6.55	6.43	6.52	15636598
2019-06-19	6.51	6.69	6.46	6.65	21384972
2019-06-20	6.74	6.83	6.73	6.78	16367345
2019-06-21	6.73	6.85	6.73	6.81	19939129
2019-06-24	6.83	6.93	6.78	6.85	17096034
2019-06-25	6.84	6.86	6.70	6.73	27258935
2019-06-26	6.81	6.88	6.74	6.86	17925817
2019-06-27	6.78	6.89	6.68	6.83	19808658
2019-06-28	6.89	6.91	6.83	6.85	19578813
2019-07-01	6.96	6.99	6.78	6.83	16901363
2019-07-02	6.78	6.88	6.68	6.79	16690511
2019-07-03	6.74	6.87	6.74	6.83	7494085
2019-07-05	6.98	7.10	6.94	7.07	26181091
2019-07-08	7.10	7.11	7.05	7.08	13079101
2019-07-09	7.00	7.16	6.96	7.10	17853687
2019-07-10	7.21	7.25	7.13	7.15	24367838
2019-07-11	7.12	7.18	7.07	7.17	14303027
2019-07-12	7.18	7.22	7.07	7.09	16333800
2019-07-15	7.09	7.12	6.97	6.99	12192773
2019-07-16	7.01	7.06	6.97	6.99	13675855
2019-07-17	7.04	7.11	7.00	7.03	11831747
2019-07-18	7.05	7.23	7.05	7.23	18220943
2019-07-19	7.18	7.21	7.02	7.04	19852580
2019-07-22	7.15	7.22	7.07	7.16	14997382
2019-07-23	7.13	7.21	7.05	7.17	19288943
2019-07-24	7.18	7.28	7.13	7.15	17003577
2019-07-25	7.08	7.09	6.88	6.90	19439837
2019-07-26	6.99	7.12	6.90	7.05	21777050
2019-07-29	7.08	7.09	6.97	7.05	18869959
2019-07-30	6.84	6.99	6.78	6.81	25245393
2019-07-31	6.82	6.83	6.59	6.65	30673244
2019-08-01	6.75	6.86	6.59	6.61	39458721
2019-08-02	6.57	6.61	6.45	6.53	32265027
2019-08-05	6.32	6.40	6.28	6.35	27779965
2019-08-06	6.46	6.50	6.36	6.48	19575251
2019-08-07	6.43	6.72	6.41	6.70	32398404
2019-08-08	6.80	6.89	6.77	6.80	21397293
2019-08-09	6.79	6.83	6.68	6.74	13162386
2019-08-12	6.48	6.51	6.36	6.44	21743503
2019-08-13	6.41	6.64	6.36	6.54	16844172
2019-08-14	6.37	6.44	6.30	6.32	17592867
2019-08-15	6.31	6.43	6.26	6.22	14887397
2019-08-16	6.31	6.33	6.19	6.24	16202538
2019-08-19	6.28	6.31	6.06	6.10	19578374
2019-08-20	6.09	6.22	6.03	6.09	18503873
2019-08-21	6.16	6.22	6.08	6.17	16143096
2019-08-22	6.10	6.18	5.99	6.01	16876492
2019-08-23	5.96	6.08	5.82	5.85	41623333
2019-08-26	5.87	5.88	5.73	5.82	27830644
2019-08-27	5.89	5.97	5.80	5.86	22517197
2019-08-28	5.85	5.98	5.83	5.93	15908843
2019-08-29	5.95	6.03	5.85	5.99	12214880
2019-08-30	6.04	6.04	5.93	5.99	21565794
2019-09-03	5.85	5.92	5.71	5.76	21110930
2019-09-04	5.85	5.87	5.79	5.87	17548722
2019-09-05	5.99	6.19	5.99	6.02	34685957
2019-09-06	6.15	6.30	6.15	6.24	26737965
2019-09-09	6.31	6.45	6.31	6.38	26732087
2019-09-10	6.30	6.38	6.21	6.26	23498253
2019-09-11	6.27	6.35	6.22	6.29	14109782
2019-09-12	6.38	6.38	6.28	6.28	16325596
2019-09-13	6.38	6.51	6.33	6.35	28993071
2019-09-16	6.23	6.30	6.19	6.21	20718146
2019-09-17	6.20	6.30	6.17	6.28	13674485
2019-09-18	6.28	6.31	6.15	6.22	12399233
2019-09-19	6.25	6.30	6.03	6.04	17522127
2019-09-20	6.06	6.12	6.01	6.06	22190869
2019-09-23	6.00	6.02	5.95	6.00	13639790
2019-09-24	6.03	6.03	5.93	5.95	11232994
2019-09-25	5.93	6.08	5.91	6.05	13903231
2019-09-26	6.08	6.23	6.06	6.19	17560869
2019-09-27	6.19	6.21	6.09	6.19	10077970
2019-09-30	6.21	6.22	6.10	6.11	8369047
2019-10-01	6.10	6.13	5.97	5.98	13121835
2019-10-02	5.91	5.91	5.77	5.85	18874445
2019-10-03	5.87	5.96	5.79	5.84	38008769
2019-10-04	5.87	5.98	5.83	5.98	55639495
2019-10-07	5.93	6.00	5.79	5.81	25512698
2019-10-08	5.81	5.90	5.77	5.77	22402821
2019-10-09	5.84	5.92	5.75	5.87	16033535
2019-10-10	5.81	5.92	5.80	5.87	24598429
2019-10-11	5.93	6.06	5.92	6.01	21199440
2019-10-14	5.98	6.06	5.97	6.01	10184554
2019-10-15	6.01	6.05	5.97	6.00	13626846
2019-10-16	5.88	6.08	5.86	6.08	17209011
2019-10-17	6.14	6.15	5.97	6.01	20272299
2019-10-18	5.96	6.06	5.95	6.01	10893325
2019-10-21	5.98	6.11	5.93	6.08	15037546
2019-10-22	6.13	6.38	6.13	6.32	31339386
2019-10-23	6.37	6.54	6.35	6.51	29847188
2019-10-24	6.57	6.65	6.51	6.54	22286241
2019-10-25	6.58	6.69	6.55	6.61	18803139
2019-10-28	6.70	6.81	6.70	6.74	20039710
2019-10-29	6.69	6.71	6.62	6.63	15104000
2019-10-30	6.52	6.70	6.45	6.67	25487451
2019-10-31	6.58	6.59	6.43	6.56	23181020
2019-11-01	6.63	6.71	6.51	6.59	20709273
2019-11-04	6.62	6.63	6.53	6.56	16657155
2019-11-05	6.72	6.75	6.66	6.68	46479781
2019-11-06	6.54	6.63	6.48	6.51	25188527
2019-11-07	6.50	6.51	6.44	6.49	17145848
2019-11-08	6.34	6.39	6.26	6.31	21085414
2019-11-11	6.35	6.40	6.31	6.33	54326159
2019-11-12	6.24	6.27	6.14	6.21	18267893
2019-11-13	6.12	6.17	6.08	6.15	19266531
2019-11-14	6.13	6.19	6.11	6.14	14458886
2019-11-15	6.18	6.23	6.18	6.22	8313261
2019-11-18	6.23	6.25	6.10	6.11	10078235
2019-11-19	6.04	6.06	5.98	6.03	16773267
2019-11-20	5.98	6.03	5.95	6.02	9801052
2019-11-21	6.05	6.13	6.01	6.11	21176682
2019-11-22	6.15	6.21	6.13	6.17	11140948
2019-11-25	6.10	6.14	6.00	6.06	22907004
2019-11-26	5.94	5.95	5.82	5.90	40703630
2019-11-27	5.90	5.95	5.82	5.93	32009896
2019-11-29	5.93	5.96	5.91	5.92	7789071
2019-12-02	6.03	6.11	6.00	6.07	27327654
2019-12-03	6.11	6.13	6.02	6.08	16942748
2019-12-04	6.17	6.32	6.17	6.26	32396488
2019-12-05	6.35	6.37	6.27	6.31	20184904
2019-12-06	6.33	6.35	6.22	6.27	36655631
2019-12-09	6.23	6.47	6.22	6.40	23835652
2019-12-10	6.38	6.38	6.25	6.29	16018419
2019-12-11	6.35	6.42	6.24	6.25	28724375
2019-12-12	6.27	6.34	6.25	6.30	20219817
2019-12-13	6.27	6.44	6.27	6.40	19101318
2019-12-16	6.45	6.53	6.37	6.37	18630996
2019-12-17	6.35	6.46	6.33	6.40	14613820
2019-12-18	6.42	6.56	6.41	6.53	17041626
2019-12-19	6.46	6.56	6.46	6.54	15506452
2019-12-20	6.49	6.51	6.42	6.42	15803782
2019-12-23	6.49	6.55	6.47	6.51	10258163
2019-12-24	6.54	6.54	6.49	6.49	2512604
2019-12-26	6.59	6.67	6.59	6.65	9692293
2019-12-27	6.70	6.70	6.59	6.62	10354298
2019-12-30	6.73	6.73	6.64	6.65	12453909
2019-12-31	6.60	6.67	6.60	6.65	4247302
2020-01-02	6.70	6.84	6.69	6.82	12275288
2020-01-03	6.74	6.82	6.71	6.76	17663055
2020-01-06	6.62	6.70	6.57	6.62	15039255
2020-01-07	6.51	6.53	6.45	6.46	19870223
2020-01-08	6.41	6.48	6.35	6.36	27256148
2020-01-09	6.18	6.25	6.11	6.22	41040432
2020-01-10	6.25	6.27	6.11	6.14	31385943
2020-01-13	6.11	6.21	6.11	6.16	40381108
2020-01-14	6.11	6.15	6.06	6.15	38239055
2020-01-15	6.05	6.06	5.97	6.02	35176649
2020-01-16	6.01	6.07	5.95	6.02	24822158
2020-01-17	6.09	6.12	6.04	6.08	24187534
2020-01-21	5.93	5.95	5.75	5.79	40377467
2020-01-22	5.85	5.87	5.79	5.82	20058199
2020-01-23	5.90	6.04	5.85	5.97	38819735
2020-01-24	5.97	5.99	5.86	5.91	12931878
2020-01-27	5.81	5.85	5.75	5.77	22934646
2020-01-28	5.79	5.80	5.71	5.79	17307757
2020-01-29	5.79	5.82	5.65	5.66	24110563
2020-01-30	5.60	5.68	5.54	5.68	53962678
2020-01-31	5.58	5.60	5.49	5.53	40779232
2020-02-03	5.60	5.68	5.60	5.60	19714491
2020-02-04	5.67	5.70	5.62	5.64	14388135
2020-02-05	5.76	5.78	5.69	5.69	29693854
2020-02-06	5.74	5.74	5.59	5.65	32972160
2020-02-07	5.61	5.71	5.60	5.64	42119401
2020-02-10	5.66	5.79	5.63	5.74	55145412
2020-02-11	5.90	5.95	5.80	5.86	54946363
2020-02-12	5.89	5.90	5.77	5.78	40338502
2020-02-13	5.76	5.79	5.69	5.74	21341910
2020-02-14	5.75	5.76	5.67	5.71	17482657
2020-02-18	5.58	5.60	5.48	5.58	24279075
2020-02-19	5.66	5.69	5.60	5.64	22966716
2020-02-20	5.62	5.65	5.56	5.61	17928677
2020-02-21	5.51	5.60	5.50	5.54	19722034
2020-02-24	5.37	5.37	5.23	5.17	19605005
2020-02-25	5.17	5.21	5.09	5.13	17799192
2020-02-26	5.16	5.23	5.04	5.08	34105352
2020-02-27	5.05	5.25	5.03	5.05	43502403
2020-02-28	5.00	5.18	4.97	5.14	54649264
2020-03-02	5.13	5.22	5.04	5.18	45486501
2020-03-03	5.07	5.18	4.97	5.05	46433932
2020-03-04	5.05	5.07	4.95	5.06	35443305
2020-03-05	4.87	4.89	4.73	4.84	48013532
2020-03-06	4.70	4.76	4.60	4.65	41587676
2020-03-09	4.29	4.34	4.08	4.12	49397694
2020-03-10	4.44	4.49	4.27	4.47	40195442
2020-03-11	4.36	4.37	3.84	4.02	74778979
2020-03-12	3.50	3.69	3.22	3.47	63414954
2020-03-13	4.21	4.21	3.59	3.99	84256082
2020-03-16	3.57	3.76	3.41	3.44	47389415
2020-03-17	3.53	3.87	3.36	3.56	44087067
2020-03-18	3.25	3.45	3.02	3.22	56469700
2020-03-19	3.13	3.38	2.98	3.26	56630145
2020-03-20	3.36	3.40	3.13	3.18	61566564
2020-03-23	3.04	3.07	2.78	2.92	43218021
2020-03-24	3.18	3.34	3.09	3.24	28207279
2020-03-25	3.21	3.65	3.15	3.43	75691399
2020-03-26	3.54	3.61	3.48	3.56	66498189
2020-03-27	3.31	3.46	3.22	3.32	47890205
2020-03-30	3.32	3.50	3.22	3.41	36203883
2020-03-31	3.37	3.38	3.18	3.26	34064839
2020-04-01	3.07	3.10	2.93	2.97	30330816
2020-04-02	2.96	3.05	2.94	2.98	26395600
2020-04-03	2.89	2.89	2.73	2.84	41976105
2020-04-06	3.09	3.15	3.00	3.03	38822878
2020-04-07	3.33	3.36	3.16	3.18	37438265
2020-04-08	3.22	3.44	3.19	3.40	33479052
2020-04-09	3.48	3.54	3.35	3.37	33418719
2020-04-13	3.29	3.37	3.21	3.36	28844609
2020-04-14	3.44	3.54	3.40	3.41	30110574
2020-04-15	3.26	3.40	3.21	3.27	24149775
2020-04-16	3.27	3.28	3.13	3.13	27891025
2020-04-17	3.26	3.27	3.12	3.21	20079268
2020-04-20	3.13	3.14	3.07	3.09	30650877
2020-04-21	3.03	3.05	2.93	2.94	37520386
2020-04-22	3.02	3.10	2.99	3.00	67671307
2020-04-23	3.01	3.01	2.88	2.91	50440962
2020-04-24	2.78	2.78	2.61	2.66	68717131
2020-04-27	2.82	2.86	2.72	2.76	43279644
2020-04-28	2.98	3.11	2.93	3.09	67387979
2020-04-29	3.13	3.26	3.11	3.25	43714823
2020-04-30	3.09	3.13	3.05	3.06	32202926
2020-05-01	2.98	3.04	2.92	2.94	19410446
2020-05-04	2.86	2.94	2.84	2.93	44070071
2020-05-05	2.89	3.09	2.88	2.97	38136173
2020-05-06	2.92	2.94	2.82	2.84	34816653
2020-05-07	2.76	2.78	2.63	2.72	61848691
2020-05-08	2.77	2.92	2.76	2.89	38657704
2020-05-11	2.86	2.92	2.81	2.82	53643872
2020-05-12	2.81	2.89	2.69	2.70	54652416
2020-05-13	2.72	2.73	2.61	2.68	36245890
2020-05-14	2.60	2.83	2.53	2.82	64710659
2020-05-15	2.81	2.88	2.70	2.73	34559931
2020-05-18	2.85	2.92	2.77	2.89	36949668
2020-05-19	2.86	2.86	2.72	2.74	46558117
2020-05-20	2.78	2.81	2.71	2.77	50686308
2020-05-21	2.89	2.97	2.87	2.96	60197627
2020-05-22	2.97	3.05	2.88	2.97	36246602
2020-05-26	3.25	3.26	3.05	3.07	59826831
2020-05-27	3.24	3.27	3.16	3.26	39896705
2020-05-28	3.25	3.26	3.14	3.15	28662081
2020-05-29	3.08	3.16	3.04	3.09	42524773
2020-06-01	3.15	3.23	3.13	3.19	40519699
2020-06-02	3.32	3.53	3.32	3.51	61399843
2020-06-03	3.80	3.82	3.69	3.70	52071430
2020-06-04	3.69	3.83	3.62	3.82	60679272
2020-06-05	4.16	4.21	3.96	4.02	44627137
2020-06-08	4.08	4.28	4.05	4.25	34207826
2020-06-09	4.06	4.21	4.05	4.12	29748262
2020-06-10	4.17	4.18	3.90	3.90	42373044
2020-06-11	3.67	3.76	3.52	3.59	45717063
2020-06-12	3.77	3.84	3.66	3.74	42870872
2020-06-15	3.57	3.72	3.50	3.64	42816191
2020-06-16	3.76	3.78	3.60	3.65	37188354
2020-06-17	3.69	3.75	3.62	3.68	22162282
2020-06-18	3.64	3.81	3.63	3.70	41047900
2020-06-19	3.81	3.85	3.72	3.83	44921048
2020-06-22	3.88	3.90	3.70	3.74	21932301
2020-06-23	3.79	3.89	3.74	3.80	35198622
2020-06-24	3.71	3.71	3.50	3.52	59961622
2020-06-25	3.58	3.60	3.44	3.56	56763443
2020-06-26	3.45	3.48	3.40	3.41	23251160
2020-06-29	3.49	3.55	3.42	3.53	20520431
2020-06-30	3.47	3.48	3.39	3.41	28406286
2020-07-01	3.42	3.57	3.42	3.56	21517913
2020-07-02	3.64	3.75	3.58	3.58	29190700
2020-07-06	3.72	3.80	3.71	3.74	25324861
2020-07-07	3.75	3.80	3.53	3.53	59355425
2020-07-08	3.61	3.68	3.59	3.65	23664990
2020-07-09	3.69	3.71	3.61	3.67	26154968
2020-07-10	3.61	3.72	3.59	3.70	21713332
2020-07-13	3.72	3.72	3.62	3.62	15498372
2020-07-14	3.58	3.72	3.52	3.72	23662341
2020-07-15	3.76	3.80	3.65	3.69	16657979
2020-07-16	3.66	3.71	3.64	3.65	19550278
2020-07-17	3.69	3.71	3.64	3.65	15010805
2020-07-20	3.64	3.74	3.62	3.70	20428860
2020-07-21	3.83	3.93	3.80	3.86	30098076
2020-07-22	3.87	3.89	3.79	3.87	20260644
2020-07-23	3.79	3.81	3.69	3.69	18552987
2020-07-24	3.67	3.76	3.61	3.70	17268812
2020-07-27	3.70	3.92	3.70	3.90	29969546
2020-07-28	3.86	3.96	3.86	3.88	18304413
2020-07-29	3.96	4.00	3.93	3.96	20562672
2020-07-30	3.92	3.95	3.82	3.91	16017666
2020-07-31	3.84	3.84	3.70	3.71	18966248
2020-08-03	3.66	3.77	3.60	3.64	32304528
2020-08-04	3.58	3.63	3.44	3.54	39865910
2020-08-05	3.57	3.61	3.45	3.51	37404623
2020-08-06	3.49	3.56	3.45	3.52	25222023
2020-08-07	3.45	3.54	3.39	3.41	39402901
2020-08-10	3.45	3.49	3.40	3.45	23050938
2020-08-11	3.48	3.50	3.42	3.42	26336670
2020-08-12	3.45	3.45	3.30	3.35	29185782
2020-08-13	3.40	3.46	3.30	3.32	28508442
2020-08-14	3.30	3.37	3.29	3.30	26926769
2020-08-17	3.29	3.30	3.14	3.16	31539113
2020-08-18	3.25	3.28	3.16	3.20	50620950
2020-08-19	3.19	3.21	3.16	3.16	25420632
2020-08-20	3.05	3.16	3.00	3.13	33265783
2020-08-21	3.12	3.12	3.07	3.10	28314942
2020-08-24	3.17	3.21	3.14	3.16	33972016
2020-08-25	3.18	3.19	3.10	3.17	45689014
2020-08-26	3.17	3.17	3.02	3.07	27435314
2020-08-27	3.12	3.18	3.09	3.13	30989111
2020-08-28	3.19	3.27	3.18	3.26	137900600
2020-08-31	3.20	3.20	3.10	3.10	47858577
2020-09-01	3.19	3.27	3.18	3.25	74273893
2020-09-02	3.24	3.28	3.21	3.26	26348402
2020-09-03	3.34	3.47	3.34	3.39	68222902
2020-09-04	3.42	3.45	3.34	3.38	46798530
2020-09-08	3.32	3.34	3.27	3.27	28085519
2020-09-09	3.34	3.35	3.29	3.32	24302261
2020-09-10	3.34	3.38	3.24	3.24	25339412
2020-09-11	3.24	3.26	3.17	3.21	13874466
2020-09-14	3.20	3.32	3.17	3.29	27569571
2020-09-15	3.30	3.33	3.22	3.26	24662510
2020-09-16	3.26	3.32	3.23	3.25	22782733
2020-09-17	3.20	3.28	3.19	3.28	21018026
2020-09-18	3.20	3.21	3.05	3.08	50599969
2020-09-21	3.01	3.08	2.97	3.03	28790329
2020-09-22	3.10	3.12	3.00	3.07	25284621
2020-09-23	3.00	3.04	2.89	2.90	23854954
2020-09-24	2.93	3.06	2.90	3.00	36901369
2020-09-25	2.95	2.98	2.92	2.97	27347451
2020-09-28	3.09	3.11	2.88	2.92	27939182
2020-09-29	2.89	2.94	2.83	2.83	24837287
2020-09-30	2.86	2.92	2.85	2.89	19632667
2020-10-01	2.87	2.88	2.82	2.87	14228124
2020-10-02	2.86	3.00	2.86	2.89	33335068
2020-10-05	2.87	2.99	2.86	2.97	17931463
2020-10-06	3.00	3.08	2.92	2.96	35490973
2020-10-07	2.97	2.98	2.89	2.90	26338646
2020-10-08	2.93	3.13	2.91	3.10	41268373
2020-10-09	3.09	3.22	3.06	3.13	46333692
2020-10-12	3.13	3.18	3.10	3.16	14709555
2020-10-13	3.10	3.13	3.05	3.09	35238063
2020-10-14	3.09	3.12	3.05	3.08	19025099
2020-10-15	3.01	3.06	3.00	3.03	23079532
2020-10-16	3.00	3.01	2.96	2.97	25024620
2020-10-19	3.00	3.11	2.96	3.00	32463656
2020-10-20	3.09	3.18	3.09	3.13	32817339
2020-10-21	3.10	3.24	3.10	3.16	49765391
2020-10-22	3.18	3.34	3.18	3.33	39553968
2020-10-23	3.38	3.41	3.26	3.26	32036764
2020-10-26	3.27	3.33	3.22	3.29	33862385
2020-10-27	3.27	3.30	3.15	3.18	43937257
2020-10-28	3.03	3.07	2.94	2.95	34774231
2020-10-29	2.93	3.02	2.88	3.01	47603767
2020-10-30	2.97	3.00	2.91	2.97	42936205
2020-11-02	2.97	3.02	2.95	2.98	13035176
2020-11-03	3.07	3.10	3.00	3.03	39975460
2020-11-04	3.14	3.25	3.14	3.18	57933832
2020-11-05	3.34	3.38	3.29	3.37	54835561
2020-11-06	3.37	3.46	3.32	3.45	40832664
2020-11-09	3.77	3.81	3.62	3.73	81051620
2020-11-10	3.79	3.93	3.75	3.92	76390002
2020-11-11	3.82	3.90	3.80	3.85	55576950
2020-11-12	3.78	3.82	3.65	3.71	49957090
2020-11-13	3.72	3.80	3.70	3.79	39082223
2020-11-16	3.93	3.97	3.88	3.93	54245559
2020-11-17	3.89	4.03	3.88	4.01	51432678
2020-11-18	3.97	4.02	3.89	3.92	53448227
2020-11-19	3.94	4.01	3.90	3.93	52067001
2020-11-20	3.89	3.92	3.82	3.85	29087879
2020-11-23	3.90	3.91	3.84	3.89	48780183
2020-11-24	4.01	4.09	3.98	4.05	50749534
2020-11-25	3.96	4.07	3.95	4.04	73941179
2020-11-27	3.99	4.07	3.98	4.00	40814920
2020-11-30	3.94	4.01	3.86	3.89	53223214
2020-12-01	4.02	4.23	4.01	4.17	65768237
2020-12-02	4.11	4.22	4.09	4.20	42080711
2020-12-03	4.27	4.39	4.22	4.25	53413370
2020-12-04	4.23	4.34	4.22	4.32	43400601
2020-12-07	4.41	4.47	4.30	4.36	52294467
2020-12-08	4.40	4.46	4.31	4.33	38766617
2020-12-09	4.37	4.40	4.28	4.34	43478022
2020-12-10	4.43	4.60	4.39	4.57	56753889
2020-12-11	4.49	4.54	4.46	4.54	44710648
2020-12-14	4.52	4.55	4.40	4.40	40236903
2020-12-15	4.43	4.50	4.41	4.49	34435235
2020-12-16	4.47	4.59	4.41	4.57	42480266
2020-12-17	4.60	4.63	4.52	4.57	34242334
2020-12-18	4.55	4.60	4.53	4.55	50056411
2020-12-21	4.45	4.49	4.39	4.42	50572314
2020-12-22	4.44	4.49	4.38	4.41	42695880
2020-12-23	4.44	4.49	4.43	4.48	37603918
2020-12-24	4.49	4.50	4.43	4.50	9687492
2020-12-28	4.49	4.49	4.41	4.46	29574718
2020-12-29	4.50	4.52	4.46	4.48	40678654
2020-12-30	4.46	4.53	4.44	4.46	33550779
2020-12-31	4.47	4.47	4.41	4.43	9308314
2021-01-04	4.44	4.46	4.26	4.28	36703472
2021-01-05	4.17	4.29	4.14	4.25	41593496
2021-01-06	4.28	4.44	4.26	4.36	52294937
2021-01-07	4.44	4.46	4.35	4.44	42706001
2021-01-08	4.47	4.49	4.38	4.41	49484150
2021-01-11	4.28	4.32	4.21	4.29	49437307
2021-01-12	4.28	4.43	4.25	4.38	39977523
2021-01-13	4.41	4.42	4.28	4.33	43361350
2021-01-14	4.39	4.62	4.38	4.58	53833356
2021-01-15	4.41	4.44	4.31	4.33	36122827
2021-01-19	4.30	4.33	4.17	4.22	42351790
2021-01-20	4.20	4.22	4.14	4.17	23851210
2021-01-21	4.12	4.13	4.02	4.06	31503056
2021-01-22	3.96	3.97	3.87	3.92	40102116
2021-01-25	3.89	3.89	3.79	3.81	32295238
2021-01-26	4.00	4.01	3.84	3.85	40863811
2021-01-27	3.84	3.92	3.76	3.82	41919069
2021-01-28	3.89	3.98	3.85	3.93	51270595
2021-01-29	3.86	3.88	3.75	3.79	54893677
2021-02-01	3.91	3.93	3.82	3.89	48246926
2021-02-02	3.93	3.96	3.82	3.87	52067396
2021-02-03	3.90	3.94	3.82	3.83	36806418
2021-02-04	3.81	3.82	3.76	3.80	39722365
2021-02-05	3.82	3.85	3.76	3.80	46536192
2021-02-08	3.77	3.84	3.72	3.73	49852043
2021-02-09	3.68	3.84	3.66	3.76	40543514
2021-02-10	3.75	3.77	3.69	3.75	29954253
2021-02-11	3.80	3.82	3.71	3.76	24015237
2021-02-12	3.72	3.82	3.72	3.76	29647143
2021-02-16	3.78	3.81	3.72	3.77	16734296
2021-02-17	3.77	3.81	3.72	3.80	35688436
2021-02-18	3.79	3.83	3.72	3.74	39790643
2021-02-19	3.77	3.83	3.68	3.73	48388254
2021-02-22	3.49	3.50	3.38	3.38	118480875
2021-02-23	3.53	3.64	3.48	3.64	87556599
2021-02-24	3.56	3.61	3.54	3.60	43843962
2021-02-25	3.57	3.58	3.40	3.40	54568023
2021-02-26	3.46	3.48	3.29	3.29	56060277
2021-03-01	3.31	3.36	3.21	3.22	50143678
2021-03-02	3.19	3.39	3.15	3.31	83380661
2021-03-03	3.23	3.37	3.13	3.30	109583477
2021-03-04	3.49	3.53	3.37	3.40	89991917
2021-03-05	3.54	3.54	3.42	3.52	75499430
2021-03-08	3.50	3.55	3.32	3.34	83693705
2021-03-09	3.35	3.45	3.30	3.42	66841403
2021-03-10	3.47	3.52	3.37	3.48	86539024
2021-03-11	3.57	3.59	3.48	3.58	59068582
2021-03-12	3.55	3.58	3.52	3.53	41126492
2021-03-15	3.51	3.56	3.48	3.53	44407289
2021-03-16	3.54	3.55	3.45	3.46	34402930
2021-03-17	3.45	3.64	3.44	3.61	55093546
2021-03-18	3.69	3.74	3.63	3.64	51743660
2021-03-19	3.68	3.75	3.62	3.69	51073570
2021-03-22	3.62	3.72	3.58	3.70	49773133
2021-03-23	3.67	3.77	3.62	3.62	58837173
2021-03-24	3.61	3.64	3.49	3.50	60407506
2021-03-25	3.46	3.53	3.45	3.52	54434155
2021-03-26	3.53	3.57	3.48	3.54	32332197
2021-03-29	3.50	3.54	3.45	3.50	38843430
2021-03-30	3.52	3.61	3.50	3.58	32371875
2021-03-31	3.57	3.64	3.53	3.60	47962436
2021-04-01	3.56	3.58	3.44	3.47	43880151
2021-04-05	3.50	3.55	3.46	3.51	39210108
2021-04-06	3.52	3.56	3.48	3.50	32782480
2021-04-07	3.53	3.56	3.44	3.48	40123948
2021-04-08	3.47	3.52	3.45	3.45	40834717
2021-04-09	3.42	3.46	3.40	3.42	27136127
2021-04-12	3.43	3.46	3.40	3.43	22694934
2021-04-13	3.40	3.50	3.39	3.47	28206077
2021-04-14	3.42	3.58	3.42	3.54	40941656
2021-04-15	3.59	3.61	3.52	3.55	36687727
2021-04-16	3.52	3.64	3.51	3.61	35513647
2021-04-19	3.57	3.64	3.56	3.61	35934429
2021-04-20	3.62	3.62	3.55	3.56	40474770
2021-04-21	3.54	3.56	3.50	3.53	12472031
2021-04-22	3.62	3.65	3.57	3.63	39848222
2021-04-23	3.65	3.69	3.59	3.61	29976393
2021-04-26	3.65	3.68	3.62	3.64	33461129
2021-04-27	3.64	3.69	3.58	3.58	33097647
2021-04-28	3.66	3.82	3.64	3.79	48305906
2021-04-29	3.77	3.79	3.66	3.68	40409775
2021-04-30	3.66	3.69	3.62	3.63	38313309
2021-05-03	3.70	3.77	3.68	3.69	62230445
2021-05-04	3.63	3.64	3.52	3.56	54358739
2021-05-05	3.58	3.72	3.55	3.69	21858465
2021-05-06	3.71	3.75	3.69	3.73	46870389
2021-05-07	3.76	3.83	3.74	3.82	23462259
2021-05-10	3.82	3.90	3.82	3.88	34630734
2021-05-11	3.81	3.89	3.80	3.87	29411604
2021-05-12	3.80	3.83	3.73	3.74	26824391
2021-05-13	3.76	3.90	3.75	3.85	46478073
2021-05-14	3.96	4.00	3.88	3.98	46720228
2021-05-17	3.89	3.99	3.87	3.97	39174475
2021-05-18	3.98	4.02	3.96	3.97	24165473
2021-05-19	3.90	4.01	3.89	3.96	40354060
2021-05-20	3.99	4.06	3.97	4.01	50724690
2021-05-21	3.99	4.00	3.91	3.97	51858543
2021-05-24	3.98	4.00	3.96	3.97	20297204
2021-05-25	3.98	3.98	3.90	3.90	23997628
2021-05-26	3.94	4.02	3.93	4.01	20409544
2021-05-27	4.02	4.06	3.95	4.04	31208161
2021-05-28	4.03	4.15	4.02	4.14	33102427
2021-06-01	4.22	4.28	4.20	4.27	40243112
2021-06-02	4.29	4.53	4.28	4.46	58673186
2021-06-03	4.46	4.54	4.43	4.46	32713052
2021-06-04	4.49	4.65	4.49	4.61	48644270
2021-06-07	4.60	4.77	4.54	4.73	88203030
2021-06-08	4.66	4.77	4.61	4.75	88310436
2021-06-09	4.73	4.89	4.69	4.75	70592100
2021-06-10	4.81	4.84	4.68	4.72	58916160
2021-06-11	4.70	4.70	4.57	4.63	43989292
2021-06-14	4.68	4.72	4.61	4.63	38413152
2021-06-15	4.67	4.69	4.58	4.69	33181169
2021-06-16	4.67	4.87	4.66	4.76	84739736
2021-06-17	4.89	4.92	4.73	4.74	58943532
2021-06-18	4.73	4.76	4.57	4.62	42580765
2021-06-21	4.68	4.70	4.60	4.67	28858348
2021-06-22	4.63	4.69	4.58	4.67	44484014
2021-06-23	4.69	4.77	4.61	4.62	39578819
2021-06-24	4.67	4.73	4.62	4.70	42662509
2021-06-25	4.67	4.69	4.46	4.52	57921339
2021-06-28	4.49	4.51	4.38	4.48	40924954
2021-06-29	4.44	4.45	4.35	4.41	33008987
2021-06-30	4.32	4.39	4.29	4.37	32547581
2021-07-01	4.36	4.36	4.20	4.25	34552648
2021-07-02	4.32	4.32	4.22	4.30	34314546
2021-07-06	4.17	4.18	4.04	4.05	38676571
2021-07-07	4.06	4.14	3.99	4.07	49499257
2021-07-08	4.00	4.08	3.95	4.04	53790400
2021-07-09	4.09	4.10	4.03	4.04	28959732
2021-07-12	4.04	4.17	4.04	4.14	44056273
2021-07-13	4.10	4.19	4.06	4.15	55269359
2021-07-14	4.34	4.35	4.22	4.23	69250424
2021-07-15	4.22	4.26	4.13	4.17	45370699
2021-07-16	4.20	4.22	4.09	4.10	37564192
2021-07-19	4.04	4.05	3.94	3.96	45341263
2021-07-20	3.93	4.07	3.90	4.04	48158940
2021-07-21	4.04	4.11	4.02	4.10	24460773
2021-07-22	4.09	4.09	4.01	4.04	26369815
2021-07-23	4.06	4.10	3.98	4.01	27631950
2021-07-26	4.05	4.15	4.04	4.14	27818291
2021-07-27	4.12	4.20	4.09	4.17	41786938
2021-07-28	4.25	4.40	4.25	4.35	57470468
2021-07-29	4.38	4.41	4.31	4.38	32055290
2021-07-30	4.34	4.41	4.17	4.19	43463839
2021-08-02	4.38	4.43	4.26	4.28	58356748
2021-08-03	4.25	4.33	4.13	4.29	48093182
2021-08-04	4.23	4.28	4.11	4.16	46223646
2021-08-05	4.25	4.32	4.11	4.17	67970064
2021-08-06	4.18	4.29	4.14	4.25	41628842
2021-08-09	4.29	4.35	4.25	4.28	33196633
2021-08-10	4.23	4.33	4.22	4.27	35181930
2021-08-11	4.23	4.33	4.19	4.32	29322942
2021-08-12	4.27	4.30	4.20	4.20	31590793
2021-08-13	4.22	4.25	4.14	4.23	35210746
2021-08-16	4.25	4.28	4.13	4.14	34126577
2021-08-17	4.09	4.20	4.06	4.14	43982017
2021-08-18	4.12	4.21	4.06	4.06	44832500
2021-08-19	4.07	4.09	3.94	3.98	53073591
2021-08-20	3.90	4.01	3.88	4.01	35777064
2021-08-23	4.03	4.06	3.99	4.06	27645217
2021-08-24	4.10	4.27	4.09	4.25	30053567
2021-08-25	4.22	4.30	4.19	4.30	23062465
2021-08-26	4.23	4.26	4.15	4.17	32292555
2021-08-27	4.17	4.30	4.14	4.29	28744792
2021-08-30	4.25	4.29	4.21	4.25	21828610
2021-08-31	4.30	4.41	4.28	4.31	43840352
2021-09-01	4.37	4.43	4.31	4.32	30450108
2021-09-02	4.25	4.30	4.14	4.18	43195366
2021-09-03	4.19	4.20	4.09	4.12	31428527
2021-09-07	4.12	4.24	4.11	4.17	18191959
2021-09-08	4.09	4.12	3.88	3.89	49261130
2021-09-09	3.90	4.06	3.85	3.96	80124508
2021-09-10	4.02	4.05	3.92	3.93	39162886
2021-09-13	4.03	4.08	3.98	4.03	41200952
2021-09-14	4.04	4.06	3.96	3.99	33337376
2021-09-15	3.96	3.99	3.92	3.94	29193925
2021-09-16	3.91	3.93	3.85	3.90	24930321
2021-09-17	3.85	3.86	3.80	3.81	31288470
2021-09-20	3.74	3.75	3.62	3.67	47802558
2021-09-21	3.69	3.76	3.67	3.71	36014882
2021-09-22	3.77	3.83	3.74	3.77	34010275
2021-09-23	3.82	3.95	3.81	3.92	33265273
2021-09-24	3.84	3.88	3.82	3.84	27233838
2021-09-27	3.82	3.93	3.79	3.93	43100918
2021-09-28	3.94	3.97	3.76	3.76	45300443
2021-09-29	3.82	3.86	3.77	3.85	35332855
2021-09-30	3.87	3.90	3.79	3.83	30259440
2021-10-01	3.89	4.02	3.88	4.01	33501480
2021-10-04	3.94	4.01	3.83	3.93	50199954
2021-10-05	3.94	4.07	3.89	4.00	44080489
2021-10-06	3.95	4.03	3.85	4.02	48274995
2021-10-07	4.00	4.02	3.88	3.91	37692284
2021-10-08	3.98	4.02	3.91	3.92	28583999
2021-10-11	3.92	3.95	3.82	3.83	25930713
2021-10-12	3.87	3.87	3.80	3.81	12562735
2021-10-13	3.84	3.87	3.75	3.86	26458091
2021-10-14	3.86	3.87	3.79	3.81	22711428
2021-10-15	3.84	4.00	3.83	3.98	33487835
2021-10-18	3.90	3.98	3.85	3.95	35190470
2021-10-19	3.87	3.90	3.77	3.78	47517191
2021-10-20	3.83	3.97	3.82	3.93	36725578
2021-10-21	3.87	3.91	3.72	3.80	66707746
2021-10-22	3.67	3.68	3.50	3.65	102154665
2021-10-25	3.75	3.81	3.72	3.79	46827570
2021-10-26	3.70	3.76	3.68	3.72	36514708
2021-10-27	3.79	3.86	3.72	3.73	47245245
2021-10-28	3.71	3.74	3.63	3.72	48244095
2021-10-29	3.72	3.75	3.57	3.59	52414727
2021-11-01	3.65	3.75	3.65	3.73	34504496
2021-11-02	3.69	3.72	3.65	3.68	20568337
2021-11-03	3.71	3.88	3.69	3.80	68087250
2021-11-04	3.80	3.80	3.57	3.58	63862967
2021-11-05	3.65	3.68	3.56	3.62	79485554
2021-11-08	3.59	3.65	3.57	3.57	25518982
2021-11-09	3.65	3.66	3.56	3.57	37774702
2021-11-10	3.63	3.75	3.63	3.67	64696772
2021-11-11	3.71	3.77	3.68	3.73	37362275
2021-11-12	3.73	3.73	3.66	3.70	37790048
2021-11-15	3.71	3.72	3.68	3.70	15270538
2021-11-16	3.65	3.66	3.58	3.61	32858758
2021-11-17	3.62	3.66	3.59	3.62	43060187
2021-11-18	3.57	3.58	3.48	3.51	53152049
2021-11-19	3.51	3.55	3.44	3.43	39825861
2021-11-22	3.48	3.53	3.42	3.44	37424497
2021-11-23	3.43	3.50	3.38	3.46	74059320
2021-11-24	3.50	3.61	3.47	3.59	64338773
2021-11-26	3.55	3.57	3.51	3.56	26866154
2021-11-29	3.58	3.59	3.50	3.54	47187897
2021-11-30	3.53	3.54	3.41	3.46	69627055
2021-12-01	3.54	3.55	3.39	3.39	47343723
2021-12-02	3.50	3.58	3.49	3.58	76428091
2021-12-03	3.65	3.65	3.50	3.51	64454388
2021-12-06	3.55	3.65	3.53	3.57	59290212
2021-12-07	3.57	3.59	3.52	3.57	48745947
2021-12-08	3.57	3.62	3.53	3.56	105598457
2021-12-09	3.52	3.53	3.42	3.42	37573895
2021-12-10	3.43	3.46	3.40	3.42	29551712
2021-12-13	3.45	3.46	3.29	3.30	41027797
2021-12-14	3.36	3.42	3.31	3.31	74810208
2021-12-15	3.31	3.35	3.26	3.31	83874470
2021-12-16	3.32	3.40	3.30	3.38	77116788
2021-12-17	3.33	3.34	3.26	3.27	69082654
2021-12-20	3.24	3.25	3.18	3.19	43052290
2021-12-21	3.20	3.24	3.19	3.20	37551164
2021-12-22	3.18	3.28	3.18	3.28	36132018
2021-12-23	3.26	3.31	3.25	3.30	26463733
2021-12-27	3.30	3.35	3.27	3.35	18362767
2021-12-28	3.31	3.36	3.31	3.35	29571371
2021-12-29	3.31	3.34	3.27	3.28	22865758
2021-12-30	3.28	3.32	3.27	3.30	30299543
2021-12-31	3.32	3.34	3.29	3.31	14770974
2022-01-03	3.30	3.36	3.28	3.34	38177366
2022-01-04	3.36	3.44	3.34	3.37	48076511
2022-01-05	3.39	3.43	3.28	3.30	42291354
2022-01-06	3.35	3.42	3.34	3.40	32095538
2022-01-07	3.39	3.51	3.39	3.51	41405050
2022-01-10	3.50	3.53	3.45	3.52	48111099
2022-01-11	3.52	3.65	3.52	3.64	45664386
2022-01-12	3.64	3.68	3.61	3.66	48911952
2022-01-13	3.68	3.80	3.68	3.73	58367219
2022-01-14	3.72	3.77	3.70	3.75	55393363
2022-01-18	3.74	3.80	3.68	3.71	64635878
2022-01-19	3.79	3.80	3.72	3.75	46859816
2022-01-20	3.77	3.80	3.72	3.72	37417420
2022-01-21	3.80	3.80	3.71	3.72	47497875
2022-01-24	3.69	3.72	3.61	3.71	74651099
2022-01-25	3.72	3.88	3.69	3.87	52317933
2022-01-26	3.86	3.95	3.82	3.93	86268537
2022-01-27	4.00	4.03	3.88	3.94	63540758
2022-01-28	3.98	4.02	3.94	4.02	56737099
2022-01-31	4.03	4.19	4.00	4.16	57915530
2022-02-01	4.19	4.25	4.19	4.23	43329646
2022-02-02	4.15	4.18	4.10	4.17	44364034
2022-02-03	4.11	4.21	4.09	4.18	57537214
2022-02-04	4.17	4.22	4.15	4.19	39908385
2022-02-07	4.18	4.22	4.17	4.20	36551418
2022-02-08	4.21	4.27	4.14	4.25	49754465
2022-02-09	4.13	4.16	4.08	4.09	56632832
2022-02-10	4.15	4.26	4.14	4.15	56635345
2022-02-11	4.40	4.56	4.37	4.41	154819730
2022-02-14	4.42	4.49	4.40	4.47	54094591
2022-02-15	4.51	4.55	4.47	4.54	46538230
2022-02-16	4.53	4.56	4.47	4.51	47418481
2022-02-17	4.46	4.49	4.40	4.42	75807619
2022-02-18	4.48	4.52	4.44	4.46	66875083
2022-02-22	4.46	4.47	4.40	4.45	42653423
2022-02-23	4.54	4.55	4.43	4.43	35657528
2022-02-24	4.20	4.32	4.12	4.30	73149279
2022-02-25	4.25	4.33	4.25	4.30	52884535
2022-02-28	4.22	4.27	4.18	4.26	28191050
2022-03-01	4.24	4.31	4.13	4.18	39906015
2022-03-02	4.19	4.32	4.17	4.29	56041654
2022-03-03	4.46	4.47	4.33	4.35	60045422
2022-03-04	4.24	4.29	4.17	4.27	65456505
2022-03-07	4.22	4.23	4.11	4.12	62539510
2022-03-08	4.15	4.23	4.09	4.15	62340309
2022-03-09	4.32	4.42	4.32	4.37	49085305
2022-03-10	4.26	4.39	4.25	4.39	44537049
2022-03-11	4.39	4.41	4.27	4.28	56610106
2022-03-14	4.35	4.42	4.28	4.28	54190561
2022-03-15	4.26	4.32	4.20	4.27	54343280
2022-03-16	4.30	4.40	4.29	4.39	47697747
2022-03-17	4.42	4.55	4.36	4.54	60444867
2022-03-18	4.54	4.62	4.53	4.61	59344409
2022-03-21	4.68	4.80	4.65	4.78	59887816
2022-03-22	4.85	4.90	4.83	4.87	56440628
2022-03-23	4.87	4.99	4.85	4.92	48257946
2022-03-24	4.96	5.09	4.93	4.98	56110150
2022-03-25	4.96	5.06	4.96	5.05	69987553
2022-03-28	5.02	5.03	4.93	5.01	41378044
2022-03-29	5.06	5.13	5.04	5.12	43898959
2022-03-30	5.09	5.13	5.03	5.10	58897200
2022-03-31	5.14	5.18	5.04	5.04	57101502
2022-04-01	5.15	5.18	5.11	5.16	48958211
2022-04-04	5.18	5.20	5.12	5.17	40291671
2022-04-05	5.10	5.14	5.00	5.00	51060585
2022-04-06	4.95	5.02	4.92	4.95	58911555
2022-04-07	4.92	4.94	4.85	4.92	48192564
2022-04-08	4.91	4.96	4.85	4.92	45668153
2022-04-11	4.94	4.97	4.91	4.97	49669420
2022-04-12	5.03	5.03	4.85	4.86	50536101
2022-04-13	4.86	4.92	4.84	4.91	41509735
2022-04-14	4.87	4.92	4.84	4.89	36493414
2022-04-18	4.92	5.00	4.91	4.95	38361815
2022-04-19	4.95	4.99	4.82	4.88	51953912
2022-04-20	4.87	4.97	4.86	4.94	39131197
2022-04-21	4.94	4.96	4.77	4.78	30720148
2022-04-22	4.80	4.81	4.62	4.65	49668942
2022-04-25	4.58	4.60	4.45	4.57	61940149
2022-04-26	4.45	4.46	4.32	4.33	54238916
2022-04-27	4.32	4.36	4.26	4.31	47715775
2022-04-28	4.26	4.32	4.18	4.31	55579861
2022-04-29	4.44	4.45	4.21	4.22	47194593
2022-05-02	4.17	4.19	4.03	4.10	65342182
2022-05-03	4.17	4.23	4.14	4.20	53715401
2022-05-04	4.10	4.23	4.06	4.22	92121204
2022-05-05	4.09	4.10	3.97	4.06	70733789
2022-05-06	4.06	4.20	4.00	4.10	92168799
2022-05-09	4.02	4.05	3.90	3.95	96323864
2022-05-10	3.97	4.02	3.92	3.98	73539131
2022-05-11	4.03	4.13	4.01	4.08	70488993
2022-05-12	4.11	4.22	4.06	4.17	80168934
2022-05-13	4.18	4.31	4.17	4.28	56497359
2022-05-16	4.28	4.37	4.26	4.35	51098728
2022-05-17	4.44	4.51	4.43	4.45	48677890
2022-05-18	4.41	4.46	4.35	4.37	62751236
2022-05-19	4.42	4.47	4.37	4.42	55007568
2022-05-20	4.47	4.51	4.45	4.49	53644162
2022-05-23	4.62	4.73	4.62	4.68	47761646
2022-05-24	4.72	4.78	4.62	4.76	67988937
2022-05-25	4.66	4.71	4.62	4.67	46335657
2022-05-26	4.70	4.81	4.68	4.77	39610582
2022-05-27	4.77	4.88	4.76	4.82	45906527
2022-05-31	4.83	4.89	4.79	4.83	46249751
2022-06-01	4.81	4.83	4.69	4.71	48344917
2022-06-02	4.73	4.74	4.64	4.74	45668680
2022-06-03	4.68	4.75	4.67	4.70	53444735
2022-06-06	4.75	4.76	4.66	4.66	41137474
2022-06-07	4.56	4.62	4.53	4.62	40801729
2022-06-08	4.59	4.62	4.47	4.50	56711907
2022-06-09	4.44	4.48	4.36	4.37	51816187
2022-06-10	4.25	4.25	4.18	4.21	64073007
2022-06-13	4.12	4.12	3.99	4.03	67680275
2022-06-14	4.07	4.09	3.98	4.01	60328688
2022-06-15	4.09	4.15	4.02	4.10	70209584
2022-06-16	4.01	4.02	3.88	3.91	46225592
2022-06-17	3.96	4.01	3.89	3.96	69729887
2022-06-21	4.15	4.16	4.10	4.10	73466283
2022-06-22	4.06	4.12	4.03	4.03	51413561
2022-06-23	4.00	4.01	3.90	3.90	47983626
2022-06-24	3.89	3.97	3.87	3.87	34306970
2022-06-27	3.92	3.97	3.89	3.95	43099981
2022-06-28	3.97	4.00	3.81	3.86	59837910
2022-06-29	3.94	3.95	3.85	3.87	69881261
2022-06-30	3.80	3.85	3.76	3.77	68521682
2022-07-01	3.70	3.78	3.65	3.75	60038972
2022-07-05	3.65	3.71	3.59	3.70	56724868
2022-07-06	3.67	3.70	3.57	3.65	59969599
2022-07-07	3.71	3.77	3.71	3.74	38871773
2022-07-08	3.79	3.81	3.74	3.79	41061971
2022-07-11	3.68	3.72	3.64	3.65	53721809
2022-07-12	3.59	3.67	3.56	3.60	39023223
2022-07-13	3.62	3.70	3.58	3.62	62513312
2022-07-14	3.50	3.57	3.44	3.53	75841522
2022-07-15	3.57	3.69	3.55	3.65	49045144
2022-07-18	3.68	3.75	3.67	3.70	64254653
2022-07-19	3.72	3.83	3.71	3.80	64701207
2022-07-20	3.77	3.80	3.72	3.76	50992119
2022-07-21	3.69	3.76	3.65	3.76	49302443
2022-07-22	3.77	3.81	3.67	3.70	55751675
2022-07-25	3.77	3.86	3.72	3.84	62817934
2022-07-26	3.82	3.91	3.80	3.83	50757631
2022-07-27	3.88	3.94	3.85	3.92	69207369
2022-07-28	3.98	4.02	3.90	4.02	42419500
2022-07-29	3.96	4.05	3.95	3.97	49869318
2022-08-01	3.95	4.02	3.91	3.96	59187211
2022-08-02	3.94	3.99	3.91	3.92	37268544
2022-08-03	3.94	3.97	3.91	3.95	30688504
2022-08-04	4.05	4.11	4.02	4.10	37203134
2022-08-05	4.06	4.25	4.04	4.23	50906523
2022-08-08	4.26	4.32	4.22	4.32	47427287
2022-08-09	4.35	4.43	4.30	4.41	63281657
2022-08-10	4.50	4.59	4.49	4.54	70659309
2022-08-11	4.54	4.60	4.46	4.47	54999528
2022-08-12	4.54	4.62	4.51	4.60	38391972
2022-08-15	4.54	4.66	4.52	4.63	35182121
2022-08-16	4.60	4.66	4.59	4.63	38062303
2022-08-17	4.57	4.66	4.56	4.63	42879390
2022-08-18	4.67	4.67	4.56	4.55	35545821
2022-08-19	4.50	4.51	4.44	4.50	32105616
2022-08-22	4.43	4.47	4.40	4.47	23970512
2022-08-23	4.50	4.57	4.49	4.52	22862403
2022-08-24	4.54	4.58	4.52	4.54	18963955
2022-08-25	4.55	4.62	4.52	4.60	20414905
2022-08-26	4.62	4.68	4.57	4.58	30445251
2022-08-29	4.58	4.67	4.57	4.63	27929062
2022-08-30	4.64	4.66	4.53	4.53	35864098
2022-08-31	4.45	4.51	4.33	4.36	49329800
2022-09-01	4.39	4.40	4.28	4.39	51220190
2022-09-02	4.47	4.54	4.43	4.47	43689780
2022-09-06	4.51	4.52	4.43	4.47	49119185
2022-09-07	4.42	4.55	4.37	4.53	24885585
2022-09-08	4.48	4.55	4.45	4.46	41105394
2022-09-09	4.53	4.59	4.51	4.56	37363895
2022-09-12	4.62	4.69	4.61	4.65	26317564
2022-09-13	4.55	4.62	4.50	4.52	40347684
2022-09-14	4.51	4.55	4.47	4.53	25906387
2022-09-15	4.51	4.56	4.46	4.48	26767532
2022-09-16	4.41	4.47	4.39	4.46	41875937
2022-09-19	4.42	4.71	4.40	4.69	37998881
2022-09-20	4.71	4.89	4.70	4.84	56241537
2022-09-21	4.83	4.90	4.77	4.77	55708229
2022-09-22	4.85	4.97	4.78	4.94	52508620
2022-09-23	4.79	4.81	4.68	4.74	63966285
2022-09-26	4.59	4.63	4.47	4.54	62305075
2022-09-27	4.54	4.59	4.47	4.52	63764704
2022-09-28	4.49	4.60	4.47	4.51	70828906
2022-09-29	4.50	4.59	4.43	4.59	68703332
2022-09-30	4.54	4.61	4.50	4.56	46038038
2022-10-03	4.82	5.07	4.77	5.06	69190499
2022-10-04	5.08	5.10	4.99	5.06	55391084
2022-10-05	4.99	5.08	4.98	5.07	42645327
2022-10-06	5.03	5.06	4.91	4.92	46414991
2022-10-07	4.92	4.92	4.83	4.91	45566736
2022-10-10	4.92	4.98	4.87	4.88	38089206
2022-10-11	4.88	4.92	4.78	4.80	46465096
2022-10-12	4.82	4.82	4.68	4.70	25834963
2022-10-13	4.70	4.86	4.69	4.76	55900392
2022-10-14	4.80	4.85	4.70	4.71	42723220
2022-10-17	4.79	4.85	4.78	4.78	35015533
2022-10-18	4.88	4.93	4.83	4.92	45110628
2022-10-19	4.89	4.95	4.88	4.92	32801141
2022-10-20	5.03	5.08	5.02	5.05	63454949
2022-10-21	5.02	5.33	5.02	5.29	71579390
2022-10-24	5.07	5.08	4.87	4.91	78484428
2022-10-25	4.86	4.95	4.85	4.85	41362152
2022-10-26	4.79	4.84	4.70	4.70	57853111
2022-10-27	4.79	4.95	4.78	4.85	61549577
2022-10-28	4.78	4.90	4.77	4.87	54950188
2022-10-31	4.87	5.15	4.86	5.13	87421335
2022-11-01	5.17	5.30	5.08	5.23	73112080
2022-11-02	5.18	5.21	5.05	5.05	25257383
2022-11-03	5.03	5.22	5.03	5.20	37773010
2022-11-04	5.33	5.35	5.24	5.27	57078387
2022-11-07	5.21	5.24	5.00	5.03	54498389
2022-11-08	5.00	5.08	4.97	5.05	60405887
2022-11-09	4.92	4.93	4.71	4.74	81247597
2022-11-10	4.49	4.52	4.40	4.46	78752496
2022-11-11	4.43	4.55	4.36	4.39	75787068
2022-11-14	4.42	4.43	4.33	4.37	65545351
2022-11-15	4.44	4.45	4.36	4.41	27696977
2022-11-16	4.37	4.40	4.24	4.27	64311679
2022-11-17	4.17	4.29	4.16	4.27	79059302
2022-11-18	4.39	4.41	4.31	4.36	83755744
2022-11-21	4.44	4.45	4.30	4.40	70464308
2022-11-22	4.40	4.43	4.26	4.29	106646225
2022-11-23	4.24	4.29	4.21	4.26	54865813
2022-11-25	4.32	4.34	4.25	4.29	25035398
2022-11-28	4.22	4.27	4.16	4.18	36286792
2022-11-29	4.25	4.32	4.23	4.25	36356179
2022-11-30	4.27	4.40	4.25	4.39	51898685
2022-12-01	4.40	4.42	4.34	4.39	56797055
2022-12-02	4.44	4.50	4.37	4.45	60324262
2022-12-05	4.33	4.36	4.22	4.24	65718529
2022-12-06	4.28	4.37	4.27	4.36	47942224
2022-12-07	4.37	4.43	4.34	4.36	52549928
2022-12-08	4.32	4.35	4.17	4.09	49658198
2022-12-09	4.11	4.11	4.04	4.04	23933664
2022-12-12	3.95	4.01	3.91	4.01	66618742
2022-12-13	4.01	4.02	3.82	3.82	65942748
2022-12-14	3.80	3.91	3.72	3.85	70301570
2022-12-15	3.88	3.95	3.83	3.85	37731462
2022-12-16	3.90	3.96	3.88	3.91	44119309
2022-12-19	3.97	4.05	3.94	4.04	27678651
2022-12-20	4.19	4.23	4.13	4.17	32009626
2022-12-21	4.16	4.23	4.14	4.20	40585306
2022-12-22	4.22	4.26	4.14	4.21	25118098
2022-12-23	4.33	4.36	4.27	4.30	20034308
2022-12-27	4.06	4.10	4.02	4.05	22700458
2022-12-28	4.12	4.22	4.12	4.19	18419261
2022-12-29	4.26	4.27	4.14	4.16	20013612
2022-12-30	4.13	4.20	4.13	4.16	11966316
2023-01-03	3.95	4.00	3.81	3.83	35652024
2023-01-04	3.88	3.90	3.82	3.86	53745360
2023-01-05	3.92	4.08	3.91	4.06	35145343
2023-01-06	4.15	4.24	4.11	4.22	35398813
2023-01-09	4.15	4.27	4.13	4.25	25074915
2023-01-10	4.30	4.39	4.28	4.39	31752520
2023-01-11	4.43	4.48	4.38	4.47	30890824
2023-01-12	4.42	4.54	4.34	4.47	48550910
2023-01-13	4.40	4.46	4.38	4.44	21375720
2023-01-17	4.40	4.51	4.38	4.50	22530914
2023-01-18	4.57	4.60	4.47	4.51	36152379
2023-01-19	4.43	4.52	4.37	4.50	32588985
2023-01-20	4.39	4.46	4.38	4.38	33716946
2023-01-23	4.31	4.40	4.26	4.29	50966929
2023-01-24	4.37	4.39	4.31	4.33	30496668
2023-01-25	4.32	4.46	4.29	4.43	28625286
2023-01-26	4.42	4.43	4.36	4.40	24237394
2023-01-27	4.32	4.35	4.26	4.28	26274313
2023-01-30	4.25	4.27	4.21	4.26	23550045
2023-01-31	4.38	4.42	4.37	4.39	16902812
2023-02-01	4.37	4.39	4.26	4.33	40236277
2023-02-02	4.47	4.48	4.38	4.40	47348479
2023-02-03	4.33	4.37	4.28	4.30	37509620
2023-02-06	4.21	4.31	4.17	4.30	39227343
2023-02-07	4.22	4.24	4.10	4.12	33385132
2023-02-08	4.37	4.50	4.36	4.49	53223953
2023-02-09	4.40	4.43	4.29	4.30	46736540
2023-02-10	4.30	4.38	4.26	4.34	50702128
2023-02-13	4.44	4.56	4.41	4.55	30815989
2023-02-14	4.55	4.58	4.44	4.46	53625472
2023-02-15	4.52	4.58	4.47	4.53	52104447
2023-02-16	4.47	4.55	4.44	4.53	25078616
2023-02-17	4.53	4.59	4.52	4.55	26621195
2023-02-21	4.53	4.56	4.40	4.42	33861017
2023-02-22	4.43	4.49	4.40	4.46	42643207
2023-02-23	4.62	4.64	4.49	4.52	26404045
2023-02-24	4.39	4.40	4.30	4.32	33357938
2023-02-27	4.34	4.35	4.25	4.26	23901744
2023-02-28	4.29	4.29	4.22	4.24	31634989
2023-03-01	4.19	4.31	4.12	4.31	51206232
2023-03-02	4.20	4.20	4.04	4.04	65561582
2023-03-03	4.10	4.15	4.06	4.06	67750443
2023-03-06	4.07	4.25	4.06	4.21	36475257
2023-03-07	4.16	4.20	4.09	4.19	29627300
2023-03-08	4.26	4.35	4.25	4.29	23662715
2023-03-09	4.25	4.29	4.17	4.20	34941597
2023-03-10	4.09	4.15	4.01	4.02	36702388
2023-03-13	3.96	4.05	3.91	3.95	51061666
2023-03-14	3.95	4.01	3.92	3.95	47160399
2023-03-15	3.88	3.93	3.80	3.89	74566273
2023-03-16	3.93	4.03	3.88	4.01	42503929
2023-03-17	3.98	3.98	3.86	3.89	46282481
2023-03-20	3.95	3.97	3.86	3.88	34152384
2023-03-21	3.96	4.04	3.95	3.98	33686923
2023-03-22	3.98	4.06	3.95	3.95	38651905
2023-03-23	4.02	4.04	3.78	3.78	56678078
2023-03-24	3.78	3.91	3.74	3.86	31938325
2023-03-27	3.95	4.00	3.91	3.99	37394702
2023-03-28	4.02	4.07	4.02	4.02	29071628
2023-03-29	4.02	4.11	4.01	4.10	25654565
2023-03-30	4.23	4.29	4.12	4.24	32125430
2023-03-31	4.30	4.34	4.24	4.30	80508417
2023-04-03	4.18	4.21	4.11	4.16	28145938
2023-04-04	4.22	4.26	4.19	4.25	23889917
2023-04-05	4.27	4.32	4.19	4.25	33129338
2023-04-06	4.26	4.27	4.19	4.24	21720911
2023-04-10	4.24	4.29	4.22	4.26	19245123
2023-04-11	4.39	4.50	4.38	4.47	50439714
2023-04-12	4.56	4.65	4.52	4.59	40413326
2023-04-13	4.57	4.64	4.55	4.55	35683155
2023-04-14	4.52	4.66	4.51	4.64	30547834
2023-04-17	4.65	4.68	4.56	4.60	24804698
2023-04-18	4.55	4.61	4.51	4.55	23278951
2023-04-19	4.49	4.51	4.41	4.41	22328222
2023-04-20	4.39	4.47	4.39	4.43	17663230
2023-04-21	4.43	4.44	4.38	4.44	6341317
2023-04-24	4.40	4.46	4.34	4.41	18537558
2023-04-25	4.41	4.46	4.38	4.43	23945437
2023-04-26	4.43	4.46	4.39	4.40	14191309
2023-04-27	4.48	4.54	4.46	4.54	19528305
2023-04-28	4.49	4.56	4.47	4.55	19740925
2023-05-01	4.51	4.57	4.51	4.53	6988348
2023-05-02	4.52	4.55	4.32	4.33	25942108
2023-05-03	4.34	4.40	4.32	4.35	22225974
2023-05-04	4.40	4.42	4.28	4.37	40415516
2023-05-05	4.44	4.63	4.41	4.61	41261883
2023-05-08	4.60	4.70	4.57	4.58	39583253
2023-05-09	4.58	4.73	4.57	4.67	31618657
2023-05-10	4.69	4.80	4.65	4.79	25645428
2023-05-11	4.74	4.87	4.73	4.81	33606144
2023-05-12	4.77	4.84	4.76	4.78	16146134
2023-05-15	4.81	4.85	4.75	4.85	20039581
2023-05-16	4.85	4.90	4.77	4.77	28086626
2023-05-17	4.85	4.85	4.77	4.85	21035128
2023-05-18	4.77	4.80	4.72	4.79	16213043
2023-05-19	4.70	4.73	4.67	4.71	24319797
2023-05-22	4.77	4.77	4.64	4.64	22845615
2023-05-23	4.70	4.77	4.65	4.65	30336277
2023-05-24	4.70	4.73	4.65	4.68	23756763
2023-05-25	4.76	4.78	4.68	4.77	27469394
2023-05-26	4.81	4.87	4.68	4.75	32900875
2023-05-30	4.63	4.64	4.53	4.62	45232379
2023-05-31	4.57	4.60	4.48	4.53	22434947
2023-06-01	4.59	4.70	4.58	4.67	22531384
2023-06-02	4.79	4.81	4.74	4.77	20313239
2023-06-05	4.77	4.85	4.77	4.77	22836477
2023-06-06	4.80	4.91	4.80	4.86	19260616
2023-06-07	4.91	4.94	4.85	4.86	17233447
2023-06-08	4.87	4.93	4.85	4.92	9468711
2023-06-09	4.91	5.00	4.89	5.00	17661446
2023-06-12	5.02	5.05	4.93	4.96	20079408
2023-06-13	4.99	5.04	4.96	5.01	25466493
2023-06-14	5.03	5.13	5.01	5.12	37343997
2023-06-15	5.14	5.22	5.14	5.21	29713307
2023-06-16	5.12	5.25	5.11	5.16	20730357
2023-06-20	5.25	5.29	5.18	5.28	24132839
2023-06-21	5.27	5.37	5.27	5.35	19208092
2023-06-22	5.31	5.32	5.25	5.29	20356157
2023-06-23	5.23	5.30	5.21	5.24	19050807
2023-06-26	5.29	5.33	5.22	5.26	10214392
2023-06-27	5.21	5.24	5.11	5.17	23522031
2023-06-28	5.11	5.13	5.06	5.07	20180538
2023-06-29	5.10	5.15	5.09	5.14	14740872
2023-06-30	5.21	5.24	5.17	5.20	18446872
2023-07-03	5.24	5.28	5.23	5.26	8147645
2023-07-05	5.20	5.30	5.18	5.24	19878412
2023-07-06	5.17	5.20	5.07	5.11	17387616
2023-07-07	5.19	5.31	5.19	5.30	21249538
2023-07-10	5.25	5.27	5.18	5.19	14098749
2023-07-11	5.08	5.15	5.00	5.15	22118923
2023-07-12	5.18	5.23	5.14	5.14	16383607
2023-07-13	5.21	5.28	5.18	5.23	16912498
2023-07-14	5.24	5.26	5.15	5.15	21411938
2023-07-17	5.15	5.24	5.11	5.24	14139464
2023-07-18	5.25	5.28	5.15	5.15	19127587
2023-07-19	5.17	5.20	5.09	5.11	27232188
2023-07-20	5.13	5.21	5.09	5.20	38658222
2023-07-21	5.30	5.34	5.26	5.32	29372969
2023-07-24	5.31	5.43	5.26	5.28	30987200
2023-07-25	5.30	5.33	5.24	5.30	26794780
2023-07-26	5.30	5.35	5.24	5.34	25468593
2023-07-27	5.28	5.30	5.19	5.21	17623207
2023-07-28	5.26	5.30	5.22	5.30	15335249
2023-07-31	5.31	5.36	5.28	5.30	13769526
2023-08-01	5.23	5.27	5.19	5.24	15898562
2023-08-02	5.24	5.26	5.15	5.23	19060782
2023-08-03	5.19	5.25	5.08	5.08	15710477
2023-08-04	5.09	5.16	5.00	5.01	27945058
2023-08-07	5.04	5.05	4.95	4.96	25463479
2023-08-08	4.88	5.00	4.85	4.92	31582595
2023-08-09	4.89	4.92	4.80	4.90	28521381
2023-08-10	4.97	5.06	4.95	4.95	28612853
2023-08-11	4.96	5.00	4.91	4.92	16133207
2023-08-14	4.88	4.88	4.80	4.81	12220925
2023-08-15	4.77	4.80	4.72	4.77	24081598
2023-08-16	4.80	4.86	4.75	4.77	26547301
2023-08-17	4.78	4.81	4.70	4.71	21993692
2023-08-18	4.68	4.81	4.68	4.77	15625283
2023-08-21	4.73	4.77	4.70	4.73	17278631
2023-08-22	4.79	4.86	4.77	4.84	17698363
2023-08-23	4.86	5.02	4.85	5.00	28251344
2023-08-24	4.92	4.96	4.88	4.90	15334720
2023-08-25	4.88	4.89	4.79	4.85	19503690
2023-08-28	4.80	5.02	4.78	5.00	29395577
2023-08-29	5.07	5.15	5.04	5.13	25984121
2023-08-30	5.08	5.08	4.97	4.98	21624567
2023-08-31	4.89	4.91	4.81	4.85	31037930
2023-09-01	4.98	4.99	4.90	4.92	29987809
2023-09-05	4.80	4.85	4.75	4.76	21225472
2023-09-06	4.75	4.81	4.69	4.70	13322453
2023-09-07	4.71	4.71	4.65	4.68	11861085
2023-09-08	4.70	4.78	4.68	4.71	13557270
2023-09-11	4.81	4.90	4.78	4.87	15581858
2023-09-12	4.85	4.92	4.84	4.87	13737957
2023-09-13	4.94	5.01	4.93	4.95	17034285
2023-09-14	4.98	5.02	4.95	4.98	16499591
2023-09-15	5.00	5.01	4.94	4.97	24617507
2023-09-18	5.00	5.03	4.94	4.91	12793201
2023-09-19	4.93	4.96	4.87	4.88	16057070
2023-09-20	4.95	5.04	4.94	4.96	15510802
2023-09-21	4.85	4.86	4.79	4.80	12995341
2023-09-22	4.81	4.85	4.79	4.81	19889256
2023-09-25	4.79	4.82	4.76	4.77	11020129
2023-09-26	4.72	4.77	4.67	4.68	10916738
2023-09-27	4.71	4.71	4.57	4.61	20464507
2023-09-28	4.62	4.77	4.61	4.72	17266068
2023-09-29	4.77	4.79	4.72	4.74	17386638
2023-10-02	4.71	4.73	4.63	4.68	11503541
2023-10-03	4.62	4.65	4.52	4.54	19408794
2023-10-04	4.56	4.66	4.54	4.66	17459608
2023-10-05	4.67	4.74	4.62	4.72	40319586
2023-10-06	4.62	4.83	4.60	4.76	30760996
2023-10-09	4.72	4.73	4.66	4.71	18897049
2023-10-10	4.77	4.85	4.76	4.77	24444459
2023-10-11	4.83	4.87	4.78	4.86	17222070
2023-10-12	4.84	4.88	4.74	4.77	10177151
2023-10-13	4.82	4.87	4.76	4.77	15639283
2023-10-16	4.82	4.85	4.78	4.82	14443168
2023-10-17	4.77	4.85	4.75	4.78	16923200
2023-10-18	4.71	4.76	4.63	4.65	26118733
2023-10-19	4.64	4.79	4.63	4.71	15283898
2023-10-20	4.71	4.73	4.65	4.71	18294814
2023-10-23	4.70	4.80	4.68	4.73	13429200
2023-10-24	4.77	4.81	4.72	4.76	11187009
2023-10-25	4.78	4.82	4.74	4.75	12296490
2023-10-26	4.76	4.91	4.76	4.90	16357520
2023-10-27	4.94	4.95	4.77	4.79	11305588
2023-10-30	4.84	4.85	4.70	4.77	26402715
2023-10-31	4.71	4.74	4.65	4.68	16751947
2023-11-01	4.72	4.83	4.72	4.79	15642159
2023-11-02	4.85	4.97	4.83	4.96	12943733
2023-11-03	4.97	5.08	4.96	5.03	15573293
2023-11-06	5.04	5.08	5.01	5.05	11864386
2023-11-07	5.18	5.28	5.18	5.23	25800192
2023-11-08	5.26	5.26	5.17	5.21	14854998
2023-11-09	5.20	5.29	5.19	5.23	22108921
2023-11-10	5.27	5.37	5.26	5.33	21470653
2023-11-13	5.25	5.29	5.23	5.25	13993178
2023-11-14	5.40	5.43	5.36	5.39	16090092
2023-11-15	5.45	5.47	5.41	5.43	11562721
2023-11-16	5.42	5.53	5.41	5.47	18006667
2023-11-17	5.45	5.51	5.43	5.48	12822274
2023-11-20	5.51	5.60	5.50	5.59	16430321
2023-11-21	5.56	5.59	5.49	5.51	15644212
2023-11-22	5.58	5.60	5.53	5.56	19540212
2023-11-24	5.53	5.55	5.45	5.48	12125430
2023-11-27	5.52	5.55	5.45	5.49	13998280
2023-11-28	5.52	5.64	5.51	5.63	24800696
2023-11-29	5.59	5.66	5.59	5.62	17903864
2023-11-30	5.60	5.68	5.56	5.65	15456418
2023-12-01	5.60	5.69	5.57	5.68	12947655
2023-12-04	5.65	5.69	5.59	5.61	9211319
2023-12-05	5.60	5.72	5.60	5.70	13195135
2023-12-06	5.72	5.73	5.61	5.60	20056557
2023-12-07	5.64	5.70	5.60	5.70	25613700
2023-12-08	5.64	5.76	5.64	5.75	20177581
2023-12-11	5.68	5.71	5.66	5.67	10434431
2023-12-12	5.64	5.65	5.57	5.61	11383200
2023-12-13	5.68	5.85	5.64	5.84	24214802
2023-12-14	5.90	5.96	5.83	5.88	26945177
2023-12-15	5.87	5.87	5.79	5.81	15905720
2023-12-18	5.86	5.95	5.83	5.93	13172464
2023-12-19	6.01	6.03	5.96	5.97	11775821
2023-12-20	5.93	5.94	5.85	5.85	14055177
2023-12-21	5.93	5.96	5.89	5.93	11894124
2023-12-22	5.98	6.09	5.98	6.02	17530277
2023-12-26	6.05	6.19	6.05	6.17	18694991
2023-12-27	6.17	6.22	6.15	6.21	16431795
2023-12-28	6.16	6.20	6.14	6.17	13089939
2023-12-29	6.14	6.16	6.08	6.13	7108625
2024-01-02	6.06	6.09	5.98	6.01	11228926
2024-01-03	6.02	6.05	5.95	5.96	19508185
2024-01-04	5.87	5.96	5.85	5.92	18648586
2024-01-05	6.00	6.10	5.98	6.08	21801124
2024-01-08	6.05	6.08	6.01	6.05	12273459
2024-01-09	6.00	6.01	5.94	5.97	28913588
2024-01-10	6.00	6.02	5.96	6.01	9252028
2024-01-11	6.05	6.06	5.97	6.03	13506357
2024-01-12	6.04	6.08	6.02	6.05	12607092
2024-01-16	6.03	6.04	5.90	5.90	21085755
2024-01-17	5.88	5.91	5.86	5.89	14755740
2024-01-18	5.85	5.89	5.83	5.88	16596643
2024-01-19	5.84	5.90	5.84	5.88	25662236
2024-01-22	5.83	5.89	5.65	5.70	28381398
2024-01-23	5.74	5.78	5.68	5.76	17184827
2024-01-24	5.90	5.91	5.76	5.76	23450318
2024-01-25	5.80	5.83	5.76	5.77	16914846
2024-01-26	5.85	5.89	5.83	5.86	10838651
2024-01-29	5.83	5.85	5.75	5.81	12572413
2024-01-30	5.76	5.80	5.75	5.75	14337376
2024-01-31	5.87	5.95	5.82	5.82	22062903
2024-02-01	5.85	5.88	5.77	5.85	20609607
2024-02-02	5.73	5.83	5.70	5.79	14832047
2024-02-05	5.80	5.89	5.75	5.84	16950840
2024-02-06	5.90	6.22	5.89	6.22	72132580
2024-02-07	6.06	6.14	6.05	6.13	48634652
2024-02-08	6.13	6.16	5.97	5.98	28086320
2024-02-09	6.01	6.11	5.97	6.10	16765052
2024-02-12	6.08	6.18	6.06	6.15	9004737
2024-02-13	6.03	6.08	5.95	6.01	23909660
2024-02-14	6.02	6.13	5.97	6.05	22133937
2024-02-15	6.06	6.13	6.05	6.12	23047433
2024-02-16	6.10	6.17	6.08	6.13	22690785
2024-02-20	6.29	6.42	6.28	6.38	34712156
2024-02-21	6.37	6.38	6.33	6.13	21058941
2024-02-22	6.13	6.18	6.08	6.10	18606747
2024-02-23	6.01	6.10	6.00	6.05	26246734
2024-02-26	6.07	6.11	6.05	6.10	11939967
2024-02-27	6.13	6.24	6.12	6.21	13939760
2024-02-28	6.17	6.21	6.14	6.19	14830488
2024-02-29	6.05	6.07	5.98	6.02	28909277
2024-03-01	6.09	6.12	6.03	6.09	19162414
2024-03-04	6.05	6.12	6.04	6.05	15037664
2024-03-05	6.05	6.07	5.99	6.00	12904410
2024-03-06	6.08	6.13	6.03	6.09	18217683
2024-03-07	6.12	6.12	6.00	6.04	15549677
2024-03-08	6.01	6.09	6.01	6.04	11512675
2024-03-11	6.05	6.09	6.03	6.05	13398196
2024-03-12	6.08	6.14	6.05	6.12	12824882
2024-03-13	6.10	6.21	6.08	6.20	22298401
2024-03-14	6.20	6.21	6.11	6.13	18805321
2024-03-15	6.13	6.15	6.07	6.07	12706576
2024-03-18	6.17	6.18	6.05	6.09	14515158
2024-03-19	6.08	6.13	6.07	6.08	9721061
2024-03-20	6.12	6.20	6.08	6.18	18587401
2024-03-21	6.17	6.17	6.06	6.02	11108616
2024-03-22	6.00	6.02	5.93	5.96	11201880
2024-03-25	5.94	5.98	5.94	5.95	8597434
2024-03-26	5.99	6.08	5.98	6.07	10635052
2024-03-27	6.07	6.14	6.05	6.12	9558516
2024-03-28	6.10	6.16	6.08	6.12	9949899
2024-04-01	6.10	6.11	5.83	5.85	14509315
2024-04-02	5.83	5.89	5.79	5.84	14977873
2024-04-03	5.82	5.86	5.75	5.81	21855011
2024-04-04	5.89	5.90	5.71	5.73	30975141
2024-04-05	5.76	5.77	5.68	5.72	23793103
2024-04-08	5.77	5.90	5.77	5.83	13822038
2024-04-09	5.90	5.95	5.87	5.95	22057219
2024-04-10	5.83	5.85	5.68	5.70	24511319
2024-04-11	5.68	5.73	5.66	5.69	14075183
2024-04-12	5.62	5.63	5.57	5.60	18551192
2024-04-15	5.53	5.57	5.41	5.42	36919811
2024-04-16	5.33	5.36	5.25	5.30	42076519
2024-04-17	5.31	5.35	5.24	5.34	26436204
2024-04-18	5.37	5.40	5.25	5.32	20631669
2024-04-19	5.32	5.41	5.32	5.34	16556599
2024-04-22	5.33	5.42	5.30	5.38	13126334
2024-04-23	5.40	5.57	5.38	5.52	32994119
2024-04-24	5.46	5.51	5.42	5.48	20616601
2024-04-25	5.40	5.47	5.38	5.39	16023825
2024-04-26	5.47	5.59	5.47	5.56	21707402
2024-04-29	5.55	5.55	5.47	5.50	13929224
2024-04-30	5.48	5.51	5.32	5.34	28030674
2024-05-01	5.33	5.47	5.31	5.38	13298918
2024-05-02	5.49	5.54	5.44	5.52	23368106
2024-05-03	5.62	5.66	5.58	5.60	18930263
2024-05-06	5.63	5.69	5.60	5.63	15670705
2024-05-07	5.66	5.79	5.63	5.76	24023403
2024-05-08	5.69	5.79	5.68	5.77	14223459
2024-05-09	5.59	5.60	5.51	5.55	21465569
2024-05-10	5.63	5.66	5.60	5.60	23027934
2024-05-13	5.64	5.71	5.60	5.67	23897062
2024-05-14	5.68	5.77	5.67	5.75	21915906
2024-05-15	5.75	5.76	5.68	5.72	23782417
2024-05-16	5.78	5.79	5.70	5.71	19570365
2024-05-17	5.72	5.77	5.70	5.76	13098379
2024-05-20	5.72	5.79	5.71	5.74	11504698
2024-05-21	5.74	5.76	5.66	5.69	15586034
2024-05-22	5.60	5.63	5.54	5.54	14702181
2024-05-23	5.53	5.56	5.49	5.51	12398745
2024-05-24	5.51	5.53	5.43	5.45	13642839
2024-05-28	5.48	5.50	5.40	5.43	22434995
2024-05-29	5.30	5.36	5.28	5.34	18397801
2024-05-30	5.36	5.40	5.31	5.36	12019395
2024-05-31	5.28	5.31	5.22	5.29	32031070
2024-06-03	5.26	5.37	5.23	5.35	22109463
2024-06-04	5.25	5.31	5.23	5.30	17531064
2024-06-05	5.30	5.30	5.23	5.28	16202755
2024-06-06	5.32	5.39	5.31	5.38	16715276
2024-06-07	5.29	5.34	5.21	5.24	17097711
2024-06-10	5.15	5.16	5.09	5.14	35924515
2024-06-11	5.19	5.24	5.15	5.19	12673995
2024-06-12	5.19	5.22	5.08	5.18	47318265
2024-06-13	5.17	5.20	5.09	5.14	22012399
2024-06-14	5.10	5.17	5.08	5.12	19061849
2024-06-17	5.14	5.23	5.14	5.23	25407077
2024-06-18	5.18	5.29	5.18	5.19	20037840
2024-06-20	5.26	5.30	5.16	5.20	27134643
2024-06-21	5.17	5.28	5.17	5.22	31761094
2024-06-24	5.33	5.41	5.30	5.32	25704891
2024-06-25	5.29	5.33	5.25	5.26	14417373
2024-06-26	5.14	5.19	5.11	5.19	15520301
2024-06-27	5.22	5.25	5.16	5.21	17919651
2024-06-28	5.15	5.17	5.08	5.15	27205120
2024-07-01	5.15	5.19	5.05	5.05	16401179
2024-07-02	5.03	5.11	5.02	5.11	25472970
2024-07-03	5.20	5.30	5.20	5.30	18256644
2024-07-05	5.30	5.35	5.23	5.32	23189725
2024-07-08	5.30	5.33	5.24	5.28	23790767
2024-07-09	5.30	5.41	5.28	5.39	16495993
2024-07-10	5.48	5.49	5.41	5.47	16402107
2024-07-11	5.48	5.51	5.43	5.46	15763681
2024-07-12	5.45	5.47	5.40	5.46	12591730
2024-07-15	5.45	5.46	5.40	5.44	16647380
2024-07-16	5.49	5.53	5.45	5.50	22202096
2024-07-17	5.44	5.53	5.43	5.51	13873965
2024-07-18	5.45	5.45	5.36	5.36	13293695
2024-07-19	5.49	5.52	5.41	5.42	16294131
2024-07-22	5.46	5.50	5.43	5.44	12477964
2024-07-23	5.40	5.47	5.39	5.41	12711861
2024-07-24	5.35	5.40	5.34	5.34	14640808
2024-07-25	5.32	5.38	5.30	5.32	15718274
2024-07-26	5.33	5.36	5.30	5.35	11091628
2024-07-29	5.38	5.43	5.34	5.39	17310563
2024-07-30	5.39	5.43	5.34	5.41	16549248
2024-07-31	5.36	5.39	5.30	5.31	17595312
2024-08-01	5.30	5.31	5.13	5.13	14312680
2024-08-02	5.15	5.15	5.07	5.08	22363315
2024-08-05	4.96	5.11	4.96	5.07	34409208
2024-08-06	5.19	5.32	5.17	5.25	33013560
2024-08-07	5.29	5.34	5.22	5.31	27692695
2024-08-08	5.34	5.38	5.31	5.33	21443583
2024-08-09	5.45	5.56	5.41	5.53	22695970
2024-08-12	5.58	5.60	5.54	5.55	16572764
2024-08-13	5.60	5.78	5.60	5.78	31062906
2024-08-14	5.83	5.94	5.82	5.92	34090578
2024-08-15	5.91	6.01	5.91	5.98	23855079
2024-08-16	6.05	6.06	5.92	5.95	27349128
2024-08-19	5.99	6.12	5.98	6.06	20962672
2024-08-20	6.00	6.04	5.95	6.03	21467261
2024-08-21	6.05	6.05	5.94	6.00	21066185
2024-08-22	5.79	5.85	5.75	5.81	32396698
2024-08-23	5.89	5.95	5.86	5.91	24775116
2024-08-26	5.85	5.91	5.85	5.90	14418081
2024-08-27	5.87	5.90	5.84	5.89	15265264
2024-08-28	5.82	5.98	5.81	5.95	21802436
2024-08-29	5.85	5.86	5.80	5.82	17840552
2024-08-30	5.69	5.80	5.68	5.75	22043428
2024-09-03	5.77	5.80	5.71	5.78	18196685
2024-09-04	5.86	5.95	5.84	5.85	18676296
2024-09-05	5.88	5.96	5.86	5.95	16384083
2024-09-06	5.96	5.97	5.82	5.83	17588196
2024-09-09	5.83	5.92	5.83	5.91	15990992
2024-09-10	5.86	5.88	5.80	5.85	19347961
2024-09-11	5.86	5.89	5.81	5.84	18408815
2024-09-12	5.80	5.87	5.73	5.84	19050048
2024-09-13	5.90	5.93	5.82	5.89	15954941
2024-09-16	5.94	5.97	5.90	5.94	12507600
2024-09-17	5.90	5.95	5.89	5.93	11928175
2024-09-18	5.98	6.02	5.90	5.94	17011658
2024-09-19	5.99	6.00	5.91	5.93	16044699
2024-09-20	5.90	5.91	5.73	5.70	20835504
2024-09-23	5.70	5.75	5.67	5.73	23502802
2024-09-24	5.84	5.89	5.75	5.78	20910287
2024-09-25	5.82	5.83	5.78	5.83	24250015
2024-09-26	5.91	6.00	5.91	5.96	50935159
2024-09-27	5.96	6.00	5.93	5.98	28069952
2024-09-30	5.96	6.02	5.87	5.87	39908895
2024-10-01	5.87	5.88	5.73	5.75	34185814
2024-10-02	5.90	5.90	5.78	5.80	25591049
2024-10-03	5.66	5.67	5.57	5.63	27349899
2024-10-04	5.62	5.70	5.61	5.68	19395275
2024-10-07	5.64	5.74	5.64	5.68	19905257
2024-10-08	5.62	5.70	5.62	5.67	21607506
2024-10-09	5.54	5.58	5.47	5.50	19186878
2024-10-10	5.51	5.55	5.47	5.53	38396069
2024-10-11	5.48	5.49	5.42	5.46	20189942
2024-10-14	5.46	5.56	5.45	5.53	16100334
2024-10-15	5.47	5.53	5.45	5.49	21105539
2024-10-16	5.48	5.51	5.43	5.47	31320544
2024-10-17	5.40	5.53	5.40	5.48	16940358
2024-10-18	5.52	5.53	5.45	5.45	13472368
2024-10-21	5.45	5.48	5.42	5.44	12019486
2024-10-22	5.44	5.48	5.40	5.47	17145336
2024-10-23	5.43	5.51	5.42	5.50	18042215
2024-10-24	5.50	5.59	5.47	5.56	20854801
2024-10-25	5.53	5.54	5.45	5.46	14463608
2024-10-28	5.54	5.58	5.52	5.55	22832479
2024-10-29	5.55	5.56	5.41	5.42	24097587
2024-10-30	5.39	5.44	5.38	5.42	12316011
2024-10-31	5.39	5.43	5.33	5.34	15685748
2024-11-01	5.35	5.38	5.23	5.24	26954830
2024-11-04	5.41	5.45	5.34	5.37	31949641
2024-11-05	5.50	5.64	5.46	5.55	67373859
2024-11-06	5.50	5.67	5.42	5.61	38389626
2024-11-07	5.64	5.64	5.49	5.52	25991362
2024-11-08	5.39	5.42	5.32	5.39	22378669
2024-11-11	5.35	5.42	5.33	5.36	21759640
2024-11-12	5.36	5.38	5.30	5.32	18895611
2024-11-13	5.27	5.28	5.20	5.23	24951512
2024-11-14	5.26	5.28	5.20	5.22	35871024
2024-11-15	5.23	5.32	5.23	5.26	15491925
2024-11-18	5.25	5.30	5.24	5.26	20790831
2024-11-19	5.27	5.30	5.25	5.28	16643884
2024-11-20	5.26	5.27	5.23	5.26	7484473
2024-11-21	5.19	5.23	5.16	5.17	28257400
2024-11-22	5.15	5.20	5.15	5.16	15322559
2024-11-25	5.20	5.22	5.15	5.16	20562252
2024-11-26	5.23	5.34	5.22	5.29	24127760
2024-11-27	5.26	5.27	5.03	5.07	38829309
2024-11-29	4.70	4.81	4.66	4.73	31744735
2024-12-02	4.69	4.73	4.63	4.69	35879522
2024-12-03	4.70	4.73	4.65	4.72	30408562
2024-12-04	4.75	4.80	4.72	4.75	47009013
2024-12-05	4.89	4.92	4.85	4.88	42793109
2024-12-06	4.85	4.86	4.73	4.74	32774723
2024-12-09	4.79	4.84	4.74	4.74	19067578
2024-12-10	4.78	4.88	4.78	4.81	29722887
2024-12-11	4.82	4.96	4.75	4.91	67287881
2024-12-12	4.86	4.87	4.70	4.75	45164050
2024-12-13	4.73	4.74	4.64	4.65	37486085
2024-12-16	4.63	4.68	4.56	4.60	34031555
2024-12-17	4.55	4.68	4.53	4.62	48851424
2024-12-18	4.55	4.55	4.33	4.38	58504202
2024-12-19	4.48	4.52	4.41	4.43	99944374
2024-12-20	4.54	4.56	4.46	4.47	52890962
2024-12-23	4.41	4.42	4.36	4.39	20095781
2024-12-24	4.40	4.42	4.40	4.40	7322466
2024-12-26	4.36	4.44	4.36	4.41	24407042
2024-12-27	4.36	4.44	4.36	4.40	18254095
2024-12-30	4.40	4.44	4.38	4.41	22152722
2024-12-31	4.40	4.40	4.35	4.38	8225453
2025-01-02	4.30	4.43	4.29	4.37	29510583
2025-01-03	4.36	4.38	4.29	4.30	26377682
2025-01-06	4.40	4.51	4.40	4.47	25869581
2025-01-07	4.57	4.64	4.54	4.56	27144840
2025-01-08	4.47	4.50	4.44	4.50	30326971
2025-01-10	4.46	4.48	4.42	4.45	36432341
2025-01-13	4.44	4.52	4.44	4.49	18598019
2025-01-14	4.45	4.52	4.43	4.50	21008791
2025-01-15	4.63	4.74	4.61	4.73	43961289
2025-01-16	4.72	4.74	4.63	4.69	18321638
2025-01-17	4.70	4.77	4.69	4.70	23573080
2025-01-21	4.77	4.80	4.75	4.77	19223125
2025-01-22	4.84	4.87	4.82	4.83	17541575
2025-01-23	4.84	4.88	4.79	4.82	33917012
2025-01-24	4.84	4.87	4.80	4.83	14527760
2025-01-27	4.85	4.99	4.83	4.96	40750052
2025-01-28	4.93	5.04	4.93	5.02	35293434
2025-01-29	5.02	5.04	4.98	5.00	20960252
2025-01-30	5.03	5.15	5.01	5.12	46396106
2025-01-31	5.16	5.18	5.10	5.12	26982974
2025-02-03	5.00	5.12	4.99	5.08	22989766
2025-02-04	5.10	5.19	5.06	5.16	36326664
2025-02-05	5.13	5.26	5.12	5.23	44423124
2025-02-06	5.18	5.26	5.15	5.26	29798248
2025-02-07	5.23	5.28	5.12	5.16	58802607
2025-02-10	5.21	5.26	5.20	5.23	28869361
2025-02-11	5.31	5.34	5.26	5.33	30795352
2025-02-12	5.25	5.26	5.12	5.17	38573322
2025-02-13	5.10	5.19	5.10	5.19	21649749
2025-02-14	5.27	5.40	5.27	5.38	26270556
2025-02-18	5.32	5.39	5.32	5.09	30020425
2025-02-19	5.08	5.12	5.07	5.08	26120678
2025-02-20	5.08	5.10	5.06	5.08	21872779
2025-02-21	5.06	5.08	5.02	5.06	28115299
2025-02-24	5.06	5.08	4.96	4.99	26344970
2025-02-25	5.04	5.09	5.02	5.04	31978080
2025-02-26	5.01	5.04	4.97	4.98	22632877
2025-02-27	5.00	5.02	4.97	4.98	13675731
2025-02-28	4.91	4.94	4.80	4.85	29508213
2025-03-03	4.90	5.00	4.85	4.86	13518789
2025-03-04	4.83	4.88	4.73	4.83	24444919
2025-03-05	4.90	5.00	4.89	4.98	28236608
2025-03-06	4.98	5.04	4.95	5.00	24852630
2025-03-07	4.99	5.04	4.97	5.01	20735161
2025-03-10	4.92	5.00	4.92	4.97	38758229
2025-03-11	4.95	4.99	4.91	4.99	35227684
2025-03-12	4.95	5.00	4.92	4.99	27842589
2025-03-13	4.97	5.08	4.97	5.05	37359330
2025-03-14	5.17	5.33	5.15	5.29	37580857
2025-03-17	5.34	5.54	5.34	5.53	42925046
2025-03-18	5.53	5.60	5.49	5.54	40648589
2025-03-19	5.57	5.63	5.52	5.56	12795124
2025-03-20	5.58	5.58	5.45	5.50	23804260
2025-03-21	5.45	5.50	5.43	5.50	17489166
2025-03-24	5.42	5.49	5.40	5.43	15166903
2025-03-25	5.50	5.63	5.50	5.51	14987303
2025-03-26	5.50	5.52	5.43	5.46	16601762
2025-03-27	5.42	5.46	5.39	5.44	19053125
2025-03-28	5.39	5.44	5.30	5.36	14211593
2025-03-31	5.27	5.37	5.27	5.34	12867011
2025-04-01	5.33	5.41	5.32	5.36	14804836
2025-04-02	5.39	5.40	5.31	5.37	10948806
2025-04-03	5.47	5.60	5.47	5.52	39863094
2025-04-04	5.32	5.34	5.16	5.17	25863333
2025-04-07	5.07	5.27	5.02	5.15	41270705
2025-04-08	5.22	5.26	5.02	5.09	52701830
2025-04-09	4.97	5.36	4.97	5.35	51260518
2025-04-10	5.23	5.31	5.09	5.21	41166643
2025-04-11	5.20	5.35	5.19	5.31	33551971
2025-04-14	5.38	5.42	5.31	5.40	25962568
2025-04-15	5.41	5.45	5.37	5.43	24529623
2025-04-16	5.41	5.48	5.38	5.43	22391360
2025-04-17	5.37	5.51	5.37	5.50	21868467
2025-04-21	5.51	5.54	5.46	5.52	14064954
2025-04-22	5.53	5.72	5.53	5.68	26531435
2025-04-23	5.77	5.84	5.76	5.81	35354132
2025-04-24	5.91	5.97	5.84	5.96	32650164
2025-04-25	5.94	5.98	5.91	5.96	21951857
2025-04-28	5.97	6.05	5.95	6.03	22932333
2025-04-29	6.04	6.14	6.02	6.13	37440469
2025-04-30	6.08	6.14	6.04	6.13	25677988
2025-05-01	6.11	6.12	6.03	6.11	19323265
2025-05-02	6.17	6.18	5.98	6.02	17516184
2025-05-05	6.09	6.09	5.95	5.97	20567029
2025-05-06	5.89	5.95	5.87	5.93	22655034
2025-05-07	5.92	5.97	5.89	5.92	17682258
2025-05-08	6.07	6.17	6.04	6.04	26396807
2025-05-09	6.21	6.43	6.21	6.42	66149181
2025-05-12	6.33	6.36	6.20	6.26	52014324
2025-05-13	6.34	6.45	6.30	6.43	27986388
2025-05-14	6.44	6.47	6.40	6.45	25967420
2025-05-15	6.48	6.50	6.38	6.45	59180954
2025-05-16	6.42	6.53	6.38	6.52	42152388
2025-05-19	6.53	6.65	6.52	6.61	38146265
2025-05-20	6.58	6.60	6.48	6.56	31704038
2025-05-21	6.53	6.54	6.40	6.46	29816069
2025-05-22	6.44	6.54	6.39	6.42	56712501
2025-05-23	6.23	6.49	6.20	6.46	39590754
2025-05-27	6.54	6.64	6.50	6.53	41274401
2025-05-28	6.48	6.52	6.43	6.45	49839199
2025-05-29	6.49	6.50	6.41	6.44	38385802
2025-05-30	6.39	6.43	6.31	6.40	38312839
2025-06-02	6.42	6.43	6.32	6.35	27429695
2025-06-03	6.35	6.41	6.31	6.40	28526539
2025-06-04	6.43	6.45	6.33	6.34	29429125
2025-06-05	6.40	6.42	6.33	6.33	26135385
2025-06-06	6.36	6.40	6.32	6.37	24594772
2025-06-09	6.33	6.40	6.24	6.37	27520631
2025-06-10	6.39	6.45	6.33	6.29	20780882
2025-06-11	6.29	6.44	6.25	6.39	36159031
2025-06-12	6.39	6.47	6.38	6.42	27756855
2025-06-13	6.29	6.38	6.27	6.37	29168589
2025-06-16	6.48	6.57	6.47	6.54	21041661
2025-06-17	6.52	6.58	6.52	6.54	15391947
2025-06-18	6.55	6.57	6.49	6.49	26765195
2025-06-20	6.50	6.51	6.42	6.44	18076446
2025-06-23	6.41	6.47	6.36	6.46	18913915
2025-06-24	6.49	6.65	6.49	6.59	32953299
2025-06-25	6.51	6.51	6.38	6.40	35039918
2025-06-26	6.45	6.46	6.39	6.41	40830160
2025-06-27	6.40	6.46	6.39	6.43	23519572
2025-06-30	6.39	6.62	6.39	6.59	47892865
2025-07-01	6.60	6.66	6.56	6.59	19790819
2025-07-02	6.54	6.64	6.51	6.61	25958938
2025-07-03	6.64	6.75	6.64	6.72	17431797
2025-07-07	6.70	6.72	6.59	6.64	22437820
2025-07-08	6.61	6.64	6.55	6.61	22037735
2025-07-09	6.61	6.61	6.43	6.46	21482704
2025-07-10	6.26	6.27	6.17	6.18	54004761
2025-07-11	6.11	6.16	6.07	6.12	42011523
2025-07-14	6.11	6.14	6.06	6.09	24755988
2025-07-15	6.12	6.15	6.05	6.11	26335593
2025-07-16	6.14	6.17	6.10	6.15	41243167
2025-07-17	6.16	6.28	6.15	6.26	34158223
2025-07-18	6.23	6.28	6.10	6.12	30226018
2025-07-21	6.15	6.23	6.13	6.20	21928110
2025-07-22	6.21	6.24	6.11	6.13	28687700
2025-07-23	6.13	6.27	6.12	6.26	34811449
2025-07-24	6.20	6.20	6.13	6.17	19197756
2025-07-25	6.21	6.23	6.17	6.18	27838852
2025-07-28	6.11	6.11	5.93	6.00	27539610
2025-07-29	6.00	6.10	6.00	6.07	26274213
2025-07-30	6.01	6.17	5.94	6.10	34305611
2025-07-31	6.02	6.14	6.00	6.09	19048523
2025-08-01	6.23	6.27	6.09	6.10	25840051
2025-08-04	6.24	6.27	6.18	6.24	34915420
2025-08-05	6.23	6.35	6.21	6.29	45212651
2025-08-06	6.49	6.62	6.40	6.46	37056476
2025-08-07	6.48	6.64	6.45	6.63	36170947
2025-08-08	6.65	6.67	6.59	6.66	28884456
2025-08-11	6.61	6.68	6.58	6.66	26910873
2025-08-12	6.71	6.92	6.71	6.89	52323939
2025-08-13	6.83	6.88	6.79	6.81	26041081
2025-08-14	6.75	6.85	6.71	6.77	30037266
2025-08-15	6.79	6.83	6.72	6.77	27858602
2025-08-18	6.80	6.84	6.75	6.77	20772459
2025-08-19	6.52	6.58	6.43	6.39	37425038
2025-08-20	6.41	6.50	6.41	6.44	28858847
2025-08-21	6.43	6.48	6.39	6.45	20414395
2025-08-22	6.52	6.71	6.50	6.68	35120000
2025-08-25	6.70	6.74	6.66	6.67	24858467
2025-08-26	6.66	6.67	6.55	6.60	31781300
2025-08-27	6.57	6.77	6.55	6.76	39578311
2025-08-28	6.82	6.97	6.77	6.90	30785213
2025-08-29	6.89	6.95	6.87	6.93	20059950
2025-09-02	6.78	6.86	6.74	6.81	34437510
2025-09-03	6.82	6.85	6.70	6.74	24819737
2025-09-04	6.74	6.83	6.68	6.79	33227541
2025-09-05	6.96	7.02	6.86	6.89	23365720
2025-09-08	6.87	6.87	6.76	6.84	23023508
2025-09-09	6.80	6.86	6.77	6.79	17360449
2025-09-10	6.82	6.89	6.81	6.83	25366490
2025-09-11	6.85	7.00	6.83	6.87	34092918
2025-09-12	6.78	6.83	6.76	6.77	29587968
2025-09-15	6.84	7.00	6.83	6.93	30933158
2025-09-16	7.00	7.02	6.90	6.93	36648990
2025-09-17	6.98	7.14	6.96	7.06	31227565
2025-09-18	7.06	7.06	6.99	7.02	25008274
2025-09-19	7.04	7.17	7.03	7.12	39105349
2025-09-22	7.04	7.09	6.94	7.03	28107773
2025-09-23	7.08	7.22	7.06	7.19	22669470
2025-09-24	7.11	7.14	7.07	7.08	32691567
2025-09-25	7.04	7.11	6.97	6.99	36256794
2025-09-26	7.06	7.06	6.99	7.03	25273106
2025-09-29	7.15	7.20	7.10	7.12	26564077
2025-09-30	7.18	7.20	7.05	7.13	53526758
2025-10-01	7.18	7.23	6.97	6.98	33785328
2025-10-02	7.01	7.06	6.85	6.91	31426704
2025-10-03	6.90	6.96	6.83	6.96	28587705
2025-10-06	6.97	6.98	6.89	6.92	26421130
2025-10-07	6.80	6.83	6.70	6.74	29124900
2025-10-08	6.83	6.83	6.73	6.76	24403623
2025-10-09	6.78	6.81	6.70	6.73	32990713
2025-10-10	6.74	6.75	6.54	6.56	43173461
2025-10-13	6.68	6.71	6.63	6.67	21056474
2025-10-14	6.61	6.72	6.59	6.66	27623817
2025-10-15	6.65	6.75	6.65	6.67	26014371
2025-10-16	6.67	6.79	6.63	6.66	28538305
2025-10-17	6.63	6.76	6.63	6.73	22915230
2025-10-20	6.83	6.95	6.82	6.91	27493351
2025-10-21	6.84	6.91	6.82	6.83	20444374
2025-10-22	6.83	6.88	6.80	6.86	26293779
2025-10-23	6.92	6.93	6.83	6.89	17965977
2025-10-24	6.93	6.97	6.85	6.86	17863816
2025-10-27	6.96	7.00	6.91	6.93	21810347
2025-10-28	6.92	6.98	6.90	6.96	16458625
2025-10-29	7.04	7.17	7.04	7.14	27648039
2025-10-30	7.09	7.17	7.08	7.12	23675678
2025-10-31	7.15	7.18	7.12	7.15	18426090
2025-11-03	7.22	7.30	7.21	7.25	15600084
2025-11-04	7.21	7.25	7.17	7.17	20513261
2025-11-05	7.16	7.29	7.10	7.26	27090848
2025-11-06	7.35	7.44	7.25	7.27	25135212
2025-11-07	7.22	7.36	7.21	7.35	64457
2025-11-10	7.39	7.44	7.37	7.41	14262050
2025-11-11	7.55	7.63	7.53	7.60	23294490
2025-11-12	7.57	7.57	7.37	7.42	30930156
2025-11-13	7.51	7.54	7.35	7.37	22966514
2025-11-14	7.43	7.49	7.37	7.42	12517817
2025-11-17	7.43	7.45	7.32	7.34	13990799
2025-11-18	7.30	7.37	7.26	7.30	17657613
2025-11-19	7.24	7.33	7.22	7.24	19668662
2025-11-20	7.28	7.33	7.13	7.14	20125445
2025-11-21	7.13	7.20	7.11	7.17	20344990
2025-11-24	7.22	7.25	7.16	7.17	14007308
2025-11-25	7.18	7.23	7.16	7.20	19351870
2025-11-26	7.31	7.45	7.30	7.44	26459925
2025-11-28	7.60	7.63	7.54	7.57	17479100
2025-12-01	7.56	7.57	7.45	7.46	25140606
2025-12-02	7.58	7.67	7.50	7.66	37402206
2025-12-03	7.68	7.71	7.63	7.69	22471517
2025-12-04	7.82	7.89	7.81	7.83	29944965
2025-12-05	7.82	7.87	7.29	7.33	59821573
2025-12-08	7.47	7.50	7.32	7.35	22876395
2025-12-09	7.21	7.38	7.18	7.38	21112384
2025-12-10	7.28	7.38	7.25	6.88	16073413
2025-12-11	7.03	7.13	7.01	7.06	18019211
2025-12-12	7.17	7.18	7.03	7.11	16176205
2025-12-15	7.20	7.29	7.17	7.23	18117038
2025-12-16	7.10	7.12	6.97	6.98	21707928
2025-12-17	6.84	6.93	6.82	6.83	30389888
2025-12-18	6.84	6.93	6.82	6.90	15761718
2025-12-19	7.02	7.06	6.89	6.91	18409915
2025-12-22	6.91	6.92	6.85	6.90	16814592
2025-12-23	6.95	7.09	6.93	7.06	11358610
2025-12-24	7.07	7.09	7.06	7.07	4231670
2025-12-26	7.04	7.11	7.00	7.10	7077241
2025-12-29	7.01	7.05	6.97	7.02	9105388
2025-12-30	7.20	7.24	7.16	7.20	12728540
2025-12-31	7.22	7.23	7.15	7.16	4320529
2026-01-02	7.28	7.31	7.23	7.23	8485883
2026-01-05	7.23	7.45	7.21	7.37	24901400
2026-01-06	7.49	7.51	7.43	7.45	24280204
2026-01-07	7.34	7.35	7.27	7.30	16684834
2026-01-08	7.36	7.46	7.34	7.41	23564376
2026-01-09	7.45	7.50	7.42	7.47	17491966
2026-01-12	7.39	7.45	7.35	7.39	13719945
2026-01-13	7.39	7.39	7.29	7.30	17623258
2026-01-14	7.34	7.37	7.30	7.36	19725035
2026-01-15	7.38	7.52	7.37	7.44	21679975
2026-01-16	7.35	7.41	7.33	7.38	10232066
2026-01-20	7.28	7.50	7.28	7.45	24422577
2026-01-21	7.63	7.87	7.63	7.86	25929738
2026-01-22	7.98	8.23	7.94	8.21	40713936
2026-01-23	8.16	8.31	8.12	8.29	32606899

Explore More About ITUB

Coins representing dividend payouts and trends

ITUB Dividend History

Discover Itau Unibanco Banco's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ITUB Stock Split History

Discover Itau Unibanco Banco's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ITUB Historical Prices

Explore Itau Unibanco Banco's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics